Skip to main content
FUSE logo

Fusemachines Inc.

FUSENASDAQTechnologySoftware - Application

$0.36Today:- (-)1Y −97.48%

As of Oct 16, 2026 close

Market cap
$10.94M
P/E (TTM)
-
Forward P/E
-
Dividend yield
-
52-week range
$0.35$25.00
Volume (live)
-
Avg. volume (3M)
1.95M

Fusemachines (FUSE) Historical Stock Prices

Analyze Fusemachines (FUSE) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Fusemachines (FUSE) Interactive Price Chart

Interactive historical price chart showing Fusemachines stock price movements and trends across multiple time periods.

Loading chart...

FUSE Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
FUSE historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 16, 20260.390.400.360.360.3694.57K
Oct 15, 20260.380.380.360.380.3860.18K
Oct 14, 20260.390.390.350.360.36114.24K
Oct 13, 20260.400.400.380.390.39105.58K
Oct 12, 20260.410.430.380.380.38135.93K
Oct 9, 20260.440.440.390.430.4370.16K
Oct 8, 20260.420.430.410.410.4154.06K
Oct 7, 20260.450.450.420.440.44154.46K
Oct 6, 20260.400.460.370.450.45215.02K
Oct 5, 20260.470.480.370.410.41481.65K
Oct 2, 20260.510.540.490.500.50161.80K
Oct 1, 20260.510.550.510.520.52138.09K
Sep 30, 20260.530.560.510.520.52306.48K
Sep 29, 20260.640.640.500.560.561.75M
Sep 28, 20260.580.930.580.650.6553.48M
Sep 25, 20260.580.610.560.580.5869.52K
Sep 24, 20260.550.580.540.580.5844.57K
Sep 23, 20260.580.590.560.580.5830.27K
Sep 22, 20260.580.590.560.590.5959.51K
Sep 21, 20260.540.600.540.590.59112.25K
Sep 18, 20260.550.560.520.540.5493.94K
Sep 17, 20260.510.560.510.560.56205.16K
Sep 16, 20260.540.540.500.510.51135.94K
Sep 15, 20260.600.600.520.530.53220.34K
Sep 14, 20260.580.600.570.590.5939.46K
Sep 11, 20260.630.640.600.600.6049.10K
Sep 10, 20260.620.650.590.600.6048.76K
Sep 9, 20260.600.610.580.610.6159.84K
Sep 8, 20260.630.630.600.600.6051.57K
Sep 4, 20260.600.630.590.620.62106.29K
Sep 3, 20260.600.620.570.600.6070.37K
Sep 2, 20260.630.640.590.590.59170.92K
Sep 1, 20260.700.700.640.640.64151.03K
Aug 31, 20260.700.700.680.690.6943.19K
Aug 28, 20260.760.760.680.700.70260.87K
Aug 27, 20260.790.790.760.760.76126.39K
Aug 26, 20260.790.790.760.780.7860.31K
Aug 25, 20260.790.790.760.790.7984.78K
Aug 24, 20260.790.800.760.770.77100.56K
Aug 21, 20260.800.800.760.770.77161.45K
Aug 20, 20260.820.820.770.780.78182.33K
Aug 19, 20260.810.850.800.820.82284.30K
Aug 18, 20260.820.830.800.810.8156.06K
Aug 17, 20260.840.850.810.840.8481.66K
Aug 14, 20260.820.850.810.850.85114.47K
Aug 13, 20260.810.830.790.830.83141.35K
Aug 12, 20260.870.890.800.810.81373.06K
Aug 11, 20260.820.890.800.880.88389.49K
Aug 10, 20260.810.850.780.830.83469.31K
Aug 7, 20260.810.860.800.860.86582.62K
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 16, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.