Other US listings · FUST · stock
Fuse Group Holding INC. (FUST) stock price history
Every Other US listings trading session of Fuse Group Holding INC. from Jan 3, 2017 to Jul 17, 2026: 2,397 daily bars, adjusted for splits and dividends, with minute bars arriving as capture begins. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
FUST adjusted close, 2017 to 2026
- $40.50
- All time high, 2021
- $1.00
- 52 week high, $0.0800 low
- 2,397
- Daily sessions since 2017
Last updated Jul 17, 2026, the last stored session. Refreshes after each trading day. Full 2017 to 2026 series and minute bars.
FUST key facts
- Fuse Group Holding INC. (FUST) closed at $0.0920 on Jul 17, 2026 on Other US listings.
- FUST's all time high close is $40.50, set on Feb 16, 2021; its all time low close is $0.0600 on Sep 24, 2024.
- FUST's 52 week range is $0.0800 to $1.00.
- FUST returned -46.2% over the year to Jul 17, 2026 and -99.0% over five years.
- Since Jan 3, 2017 FUST returned -94%, -25.4% a year compounded.
- FUST's deepest drawdown was -99.9% from Feb 16, 2021 to Sep 24, 2024.
- DataCedar holds 2,397 daily sessions of FUST history from Jan 3, 2017, adjusted for splits and dividends, served by the API under a key.
FUST price chart, 2017 to 2026
FUST returns
Price return from the last close on or before the window start to Jul 17, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +15.0% |
| 3 months | -25.8% |
| 6 months | -59.3% |
| Year to date | -58.4% |
| 1 year | -46.2% |
| 3 years | -90.8% |
| 5 years | -99.0% |
| 10 years | n/a |
| Since Jan 3, 2017 | -93.9% |
| Compound annual growth, 9.5 years | -25.4% |
FUST records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $40.50 on Feb 16, 2021
- All time low close
- $0.0600 on Sep 24, 2024
- 52 week high
- $1.00 on Nov 21, 2025
- 52 week low
- $0.0800 on Jun 3, 2026
- Deepest drawdown
- -99.9% from Feb 16, 2021 to Sep 24, 2024, not yet recovered
- Best single session
- +2,429% on Feb 11, 2021
- Worst single session
- -80.0% on Sep 24, 2024
- Volatility, 1 year annualised
- 228.8%
- Sessions closing higher, 1 year
- 11%
- Best calendar year
- 2023, +1,362%
- Worst calendar year
- 2024, -99%
FUST price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2017 starts on Jan 3, 2017; 2026 runs to Jul 17, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $0.2000 | $0.2500 | $0.0800 | $0.0920 | -54.0% | 183.8K | 135 |
| 2025 | $0.2790 | $1.00 | $0.1310 | $0.2000 | -28.3% | 903.7K | 250 |
| 2024 | $21.25 | $25.95 | $0.0600 | $0.2790 | -98.7% | 3M | 252 |
| 2023 | $1.50 | $37.90 | $1.00 | $22.00 | +1,362% | 421.7K | 250 |
| 2022 | $2.55 | $2.60 | $1.50 | $1.50 | -41.0% | 3.6K | 251 |
| 2021 | $0.3500 | $60.00 | $0.3500 | $2.55 | +628.6% | 31.5K | 252 |
| 2020 | $1.00 | $1.00 | $0.3500 | $0.3500 | -65.0% | 3.9K | 253 |
| 2019 | $1.05 | $1.25 | $0.4500 | $1.00 | -4.8% | 6.1K | 252 |
| 2018 | $8.95 | $12.50 | $1.05 | $1.05 | -88.3% | 14.6K | 251 |
| 2017 | $1.50 | $9.05 | $1.50 | $8.95 | n/a | 8.3K | 251 |
FUST monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| July 2026 | $0.0920 | 0.0% |
| June 2026 | $0.0920 | -23.3% |
| May 2026 | $0.1200 | +7.1% |
| April 2026 | $0.1120 | -9.7% |
| March 2026 | $0.1240 | 0.0% |
| February 2026 | $0.1240 | -34.7% |
| January 2026 | $0.1900 | -5.0% |
| December 2025 | $0.2000 | -55.6% |
| November 2025 | $0.4500 | +120.6% |
| October 2025 | $0.2040 | +32.5% |
| September 2025 | $0.1540 | -4.3% |
| August 2025 | $0.1610 | -11.0% |
About the FUST data
Daily bars. 2,397 sessions from Jan 3, 2017 to Jul 17, 2026, one row per Other US listings trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Not stored for this listing yet. Minute history is captured forward from the day collection begins for a symbol and is never backfilled.
Time and currency. Session dates are Other US listings trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 3, 2017, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/FUST/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Other US listings
Browse Other US listings
Common questions
FUST share price history
