Dark

FZMD
FUSE MEDICAL INC
stock OTC

EOD

Aug 4, 2026

0.0220USD+2.326%(+0.0005)1,001

Pre-market

0.00USD-100.000%(-0.02)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-04	0.022000	0.022000	0.022000	0.022000	+2.326%	1,001	0.000%
2026-07-28	0.021000	0.021500	0.021000	0.021500	-6.522%	33,095	+2.326%
2026-07-16	0.028000	0.028000	0.023000	0.023000	-21.368%	1,040	-4.348%
2026-07-09	0.026300	0.030079	0.022100	0.029250	+32.955%	135,607	-24.786%
2026-07-08	0.022000	0.022000	0.022000	0.022000	0.000%	1,900	0.000%
2026-06-22	0.022000	0.022000	0.022000	0.022000	-4.348%	550	0.000%
2026-06-10	0.026000	0.026000	0.023000	0.023000	-14.815%	119,287	-4.348%
2026-05-13	0.027000	0.027000	0.027000	0.027000	+22.727%	16,000	-18.519%
2026-05-12	0.022000	0.022000	0.022000	0.022000	-16.667%	114	0.000%
2026-05-01	0.026400	0.026400	0.026400	0.026400	-2.222%	5,000	-16.667%
2026-04-21	0.027000	0.027000	0.025946	0.027000	+56.977%	90,000	-18.519%
2026-04-07	0.020000	0.020000	0.017200	0.017200	0.000%	162,040	+27.907%
2026-04-01	0.025450	0.025450	0.017100	0.017200	+0.585%	216,750	+27.907%
2026-03-31	0.017100	0.017100	0.017100	0.017100	-25.652%	20,000	+28.655%
2026-03-30	0.028900	0.028900	0.023000	0.023000	-34.286%	60,000	-4.348%
2026-03-27	0.035000	0.035000	0.035000	0.035000	+21.107%	500	-37.143%
2026-03-26	0.032100	0.032100	0.028900	0.028900	-25.897%	65,854	-23.875%
2026-03-24	0.039000	0.039000	0.039000	0.039000	0.000%	502	-43.590%
2026-02-20	0.039000	0.039000	0.039000	0.039000	-2.500%	1,000	-43.590%
2026-02-10	0.039000	0.040000	0.039000	0.040000	0.000%	63,757	-45.000%
2026-02-05	0.040000	0.040000	0.040000	0.040000	+2.564%	1,000	-45.000%
2026-02-02	0.039000	0.039000	0.039000	0.039000	-2.500%	20,000	-43.590%
2026-01-30	0.038000	0.040000	0.038000	0.040000	+33.333%	2,000	-45.000%
2026-01-27	0.030000	0.030000	0.030000	0.030000	-36.102%	200	-26.667%
2026-01-16	0.027000	0.046950	0.027000	0.046950	+5.672%	9,468	-53.142%
2026-01-14	0.044430	0.044430	0.044430	0.044430	-6.875%	500	-50.484%
2026-01-12	0.047710	0.047710	0.047710	0.047710	-0.924%	500	-53.888%
2026-01-07	0.048155	0.048155	0.048155	0.048155	-1.524%	1,000	-54.314%
2026-01-06	0.052000	0.052000	0.048900	0.048900	+103.750%	1,100	-55.010%
2025-12-24	0.032000	0.032000	0.024000	0.024000	+11.111%	2,340	-8.333%
2025-12-22	0.022200	0.022200	0.021600	0.021600	+8.000%	9,917	+1.852%
2025-12-18	0.023200	0.023200	0.016100	0.020000	-70.304%	126,313	+10.000%
2025-11-26	0.067350	0.067350	0.067350	0.067350	+204.751%	1,100	-67.335%
2025-11-18	0.022100	0.022100	0.022100	0.022100	-60.180%	130	-0.452%
2025-11-05	0.055500	0.055500	0.055500	0.055500	-27.587%	454	-60.360%
2025-10-24	0.057100	0.076644	0.016200	0.076644	+25.031%	33,496	-71.296%
2025-10-14	0.061300	0.061300	0.061300	0.061300	-7.121%	9,386	-64.111%
2025-10-10	0.066000	0.066000	0.066000	0.066000	+17.857%	500	-66.667%
2025-09-26	0.056000	0.056000	0.056000	0.056000	-43.944%	755	-60.714%
2025-09-02	0.099900	0.099900	0.099900	0.099900	0.000%	1,000	-77.978%
2025-08-26	0.099900	0.099900	0.099900	0.099900	+15.545%	1,000	-77.978%
2025-08-22	0.086460	0.086460	0.086460	0.086460	0.000%	1,000	-74.555%
2025-08-21	0.086460	0.086460	0.086460	0.086460	-13.453%	1,000	-74.555%
2025-08-20	0.086460	0.099900	0.086460	0.099900	+45.691%	2,000	-77.978%
2025-08-11	0.068570	0.068570	0.068570	0.068570	-31.293%	4,750	-67.916%
2025-07-18	0.099800	0.099800	0.099800	0.099800	+42.571%	504	-77.956%
2025-06-05	0.070000	0.070000	0.070000	0.070000	+14.754%	5,001	-68.571%
2025-06-04	0.061000	0.063250	0.061000	0.061000	-3.175%	64,500	-63.934%
2025-06-03	0.063000	0.063000	0.063000	0.063000	+1.613%	10,000	-65.079%
2025-05-29	0.062000	0.062000	0.062000	0.062000	+1.639%	164	-64.516%
2025-05-13	0.071000	0.071000	0.061000	0.061000	0.000%	12,325	-63.934%
2025-05-12	0.061000	0.061000	0.061000	0.061000	0.000%	500	-63.934%
2025-05-02	0.061000	0.061000	0.061000	0.061000	+1.667%	18,653	-63.934%
2025-05-01	0.060000	0.060000	0.060000	0.060000	-39.940%	10,000	-63.333%
2025-04-14	0.099900	0.099900	0.099900	0.099900	+61.129%	10,000	-77.978%
2025-04-07	0.062000	0.062000	0.062000	0.062000	-31.034%	1,000	-64.516%
2025-04-01	0.089900	0.089900	0.089900	0.089900	-10.010%	1,100	-75.528%
2025-03-28	0.099900	0.099900	0.087825	0.099900	+11.123%	3,000	-77.978%
2025-03-27	0.051600	0.089900	0.051600	0.089900	-10.010%	10,200	-75.528%
2025-03-26	0.099900	0.099900	0.099900	0.099900	+11.123%	100	-77.978%
2025-03-25	0.098000	0.099900	0.089900	0.089900	+74.225%	1,700	-75.528%
2025-03-24	0.051600	0.051600	0.051600	0.051600	-48.348%	1,525	-57.364%
2025-03-06	0.099900	0.099900	0.099900	0.099900	+63.770%	1,500	-77.978%
2025-02-04	0.051600	0.065725	0.051600	0.061000	+11.061%	554	-63.934%
2025-01-31	0.061000	0.061000	0.040900	0.054925	-50.023%	21,257	-59.945%
2025-01-23	0.109900	0.109900	0.109900	0.109900	-8.187%	166	-79.982%
2025-01-10	0.119700	0.119700	0.119700	0.119700	+19.880%	25,164	-81.621%
2025-01-06	0.099850	0.099850	0.099850	0.099850	+33.267%	1,000	-77.967%
2024-12-31	0.074925	0.074925	0.074925	0.074925	-37.510%	2,506	-70.637%
2024-12-10	0.080000	0.119900	0.060000	0.119900	+139.800%	55,048	-81.651%
2024-12-03	0.050000	0.050000	0.050000	0.050000	-37.500%	6,599	-56.000%
2024-11-25	0.080000	0.080000	0.080000	0.080000	+23.077%	5,000	-72.500%
2024-11-22	0.065000	0.065000	0.065000	0.065000	-18.750%	400	-66.154%
2024-11-21	0.080000	0.080000	0.072500	0.080000	+33.333%	36,000	-72.500%
2024-11-13	0.060000	0.060000	0.060000	0.060000	-24.051%	2,500	-63.333%
2024-11-11	0.079000	0.079000	0.079000	0.079000	+393.750%	15,001	-72.152%
2024-11-06	0.016000	0.016000	0.016000	0.016000	0.000%	150	+37.500%
2024-11-04	0.016000	0.016000	0.016000	0.016000	-64.444%	101	+37.500%
2024-09-30	0.045000	0.045000	0.045000	0.045000	-2.174%	342	-51.111%
2024-09-24	0.046000	0.046000	0.046000	0.046000	0.000%	4,348	-52.174%
2024-08-28	0.046000	0.046000	0.046000	0.046000	0.000%	3,026	-52.174%
2024-08-15	0.046000	0.046000	0.046000	0.046000	0.000%	5,005	-52.174%
2024-08-06	0.046000	0.046000	0.046000	0.046000	-29.231%	211	-52.174%
2024-07-31	0.046000	0.065000	0.046000	0.065000	+44.444%	2,100	-66.154%
2024-07-08	0.045000	0.045000	0.045000	0.045000	-54.955%	1,502	-51.111%
2024-07-01	0.082450	0.099900	0.082450	0.099900	+99.800%	500	-77.978%
2024-06-28	0.052300	0.052300	0.050000	0.050000	0.000%	13,500	-56.000%
2024-06-21	0.050000	0.050000	0.050000	0.050000	-32.524%	100	-56.000%
2024-06-10	0.074100	0.074100	0.074100	0.074100	-9.689%	10,093	-70.310%
2024-05-14	0.095000	0.095000	0.082050	0.082050	-13.632%	13,494	-73.187%
2024-05-09	0.095000	0.095000	0.095000	0.095000	0.000%	20,007	-76.842%
2024-04-29	0.095000	0.095000	0.095000	0.095000	-3.797%	9,509	-76.842%
2024-04-18	0.098750	0.098750	0.098750	0.098750	+3.947%	500	-77.722%
2024-04-11	0.095000	0.095000	0.095000	0.095000	-11.628%	14,000	-76.842%
2024-04-02	0.095000	0.107500	0.095000	0.107500	+13.158%	979	-79.535%
2024-04-01	0.095000	0.095000	0.095000	0.095000	-20.833%	387	-76.842%
2024-03-28	0.120000	0.120000	0.120000	0.120000	0.000%	637	-81.667%
2024-03-25	0.120000	0.120000	0.120000	0.120000	0.000%	2,516	-81.667%
2024-03-22	0.120000	0.120000	0.120000	0.120000	0.000%	2,000	-81.667%
2024-03-18	0.120000	0.120000	0.120000	0.120000	0.000%	737	-81.667%
2024-03-12	0.120000	0.120000	0.120000	0.120000	+33.038%	700	-81.667%
2024-02-01	0.090200	0.090200	0.090200	0.090200	-37.274%	684	-75.610%
2024-01-30	0.143800	0.143800	0.143800	0.143800	+59.424%	100	-84.701%
2024-01-29	0.090200	0.090200	0.090200	0.090200	-37.361%	100	-75.610%
2024-01-25	0.090100	0.144000	0.090100	0.144000	+39.030%	234	-84.722%
2024-01-22	0.090100	0.103575	0.090100	0.103575	+9.026%	300	-78.759%
2024-01-10	0.095000	0.095000	0.095000	0.095000	0.000%	10,000	-76.842%
2024-01-09	0.074000	0.095000	0.074000	0.095000	-40.252%	26,209	-76.842%
2024-01-08	0.159000	0.159000	0.159000	0.159000	+38.261%	500	-86.164%
2023-12-01	0.119300	0.119300	0.115000	0.115000	-13.273%	54,151	-80.870%
2023-11-21	0.132600	0.132600	0.132600	0.132600	-19.879%	2,199	-83.409%
2023-11-15	0.165500	0.165500	0.165500	0.165500	0.000%	400	-86.707%
2023-11-14	0.165500	0.165500	0.165500	0.165500	-2.647%	5,000	-86.707%
2023-11-02	0.170000	0.170000	0.170000	0.170000	+8.280%	400	-87.059%
2023-10-31	0.157000	0.157000	0.157000	0.157000	+4.667%	300	-85.987%
2023-10-30	0.150000	0.150000	0.150000	0.150000	0.000%	2,881	-85.333%
2023-10-27	0.150000	0.150000	0.150000	0.150000	0.000%	81,126	-85.333%
2023-10-26	0.150000	0.150000	0.150000	0.150000	-11.713%	30,965	-85.333%
2023-10-25	0.169900	0.169900	0.169900	0.169900	+0.059%	500	-87.051%
2023-10-20	0.169800	0.169800	0.169800	0.169800	+2.956%	2,300	-87.044%
2023-10-18	0.164925	0.164925	0.164925	0.164925	-2.928%	7,500	-86.661%
2023-10-10	0.169900	0.169900	0.169900	0.169900	+12.517%	100	-87.051%
2023-10-02	0.151000	0.151000	0.150000	0.151000	-11.176%	143,480	-85.430%
2023-09-29	0.170000	0.170000	0.170000	0.170000	+13.333%	15,323	-87.059%
2023-09-25	0.150000	0.150000	0.150000	0.150000	+23.967%	3,000	-85.333%
2023-09-19	0.160000	0.160000	0.121000	0.121000	-24.375%	59,000	-81.818%
2023-09-18	0.160000	0.160000	0.160000	0.160000	-8.571%	2,550	-86.250%
2023-09-15	0.219900	0.219900	0.175000	0.175000	+2.941%	28,793	-87.429%
2023-09-12	0.165000	0.218400	0.165000	0.170000	-22.692%	21,497	-87.059%
2023-08-17	0.239900	0.239900	0.219900	0.219900	-11.331%	2,000	-89.995%
2023-08-15	0.100000	0.248000	0.100000	0.248000	+148.000%	34,603	-91.129%
2023-08-09	0.100000	0.100000	0.100000	0.100000	-13.307%	100	-78.000%
2023-08-08	0.115350	0.115350	0.115350	0.115350	+42.232%	120	-80.928%
2023-07-24	0.081100	0.081100	0.081100	0.081100	+0.123%	4,119	-72.873%
2023-07-18	0.081000	0.081000	0.081000	0.081000	+35.000%	194	-72.840%
2023-07-13	0.060000	0.060000	0.060000	0.060000	-1.639%	400	-63.333%
2023-06-27	0.060000	0.061000	0.060000	0.061000	+1.667%	21,358	-63.934%
2023-06-14	0.060000	0.060000	0.060000	0.060000	-57.143%	707	-63.333%
2023-06-02	0.140000	0.140000	0.140000	0.140000	-4.044%	100	-84.286%
2023-06-01	0.145900	0.145900	0.145900	0.145900	-2.538%	100	-84.921%
2023-05-18	0.051000	0.149700	0.051000	0.149700	+49.700%	201	-85.304%
2023-05-17	0.149900	0.149900	0.100000	0.100000	-33.289%	363	-78.000%
2023-05-16	0.149900	0.149900	0.149900	0.149900	+328.286%	100	-85.324%
2023-04-14	0.035000	0.035000	0.035000	0.035000	+15.894%	100	-37.143%
2023-03-29	0.030200	0.030200	0.030200	0.030200	-2.894%	337	-27.152%
2023-03-24	0.031100	0.031100	0.031100	0.031100	-56.197%	103	-29.260%
2023-03-16	0.071000	0.071000	0.071000	0.071000	-38.261%	100	-69.014%
2023-03-08	0.115000	0.115000	0.107500	0.115000	-6.569%	16,985	-80.870%
2023-02-28	0.123085	0.123085	0.123085	0.123085	-8.826%	300	-82.126%
2023-01-24	0.135000	0.135000	0.135000	0.135000	0.000%	5,000	-83.704%
2023-01-20	0.135000	0.135000	0.135000	0.135000	0.000%	1,000	-83.704%
2023-01-06	0.140000	0.140000	0.135000	0.135000	-10.000%	6,258	-83.704%
2022-12-27	0.150000	0.150000	0.150000	0.150000	-5.660%	7,000	-85.333%
2022-12-19	0.159000	0.159000	0.159000	0.159000	+2.581%	10,400	-86.164%
2022-12-16	0.155000	0.155000	0.155000	0.155000	0.000%	8,000	-85.806%
2022-12-15	0.155000	0.155000	0.155000	0.155000	+9.929%	29,740	-85.806%
2022-11-29	0.141100	0.159950	0.141000	0.141000	-6.000%	24,442	-84.397%
2022-11-15	0.157475	0.157475	0.150000	0.150000	-0.990%	1,853	-85.333%
2022-10-21	0.160000	0.160000	0.151500	0.151500	-13.429%	7,000	-85.479%
2022-10-06	0.160000	0.175000	0.160000	0.175000	+15.512%	18,358	-87.429%
2022-09-14	0.157500	0.157500	0.151500	0.151500	-10.882%	5,100	-85.479%
2022-09-13	0.155000	0.170000	0.155000	0.170000	0.000%	20,100	-87.059%
2022-09-09	0.170000	0.170000	0.170000	0.170000	-0.585%	100	-87.059%
2022-09-06	0.172000	0.172400	0.171000	0.171000	-0.581%	42,664	-87.135%
2022-09-02	0.172000	0.172000	0.172000	0.172000	-4.444%	5,000	-87.209%
2022-08-31	0.182000	0.182000	0.180000	0.180000	-1.099%	22,449	-87.778%
2022-08-22	0.182000	0.182000	0.182000	0.182000	+0.552%	1,000	-87.912%
2022-08-19	0.181000	0.181000	0.181000	0.181000	0.000%	1,250	-87.845%
2022-08-12	0.181000	0.181000	0.181000	0.181000	+5.848%	300	-87.845%
2022-08-01	0.171000	0.171000	0.171000	0.171000	-4.947%	6,000	-87.135%
2022-06-29	0.179900	0.179900	0.179900	0.179900	+5.824%	4,000	-87.771%
2022-06-21	0.170000	0.170000	0.170000	0.170000	+6.184%	100	-87.059%
2022-06-17	0.160100	0.160100	0.160100	0.160100	+0.062%	425	-86.259%
2022-06-15	0.161000	0.161000	0.160000	0.160000	-5.882%	200	-86.250%
2022-06-14	0.175000	0.175000	0.170000	0.170000	0.000%	49,013	-87.059%
2022-06-13	0.171000	0.171000	0.170000	0.170000	-5.556%	81,500	-87.059%
2022-06-09	0.180000	0.180000	0.180000	0.180000	+5.263%	4,004	-87.778%
2022-06-06	0.171000	0.171000	0.171000	0.171000	-2.286%	5,000	-87.135%
2022-06-02	0.171100	0.175000	0.171000	0.175000	+2.881%	43,546	-87.429%
2022-05-26	0.170100	0.170100	0.170100	0.170100	0.000%	5,000	-87.066%
2022-05-25	0.170100	0.170100	0.170100	0.170100	-0.264%	2,500	-87.066%
2022-05-24	0.170550	0.170550	0.170550	0.170550	-0.263%	1,500	-87.101%
2022-05-23	0.170100	0.171000	0.170100	0.171000	+0.588%	5,800	-87.135%
2022-05-20	0.165100	0.170000	0.165100	0.170000	+2.968%	17,500	-87.059%
2022-05-19	0.165100	0.165100	0.165100	0.165100	-2.882%	3,516	-86.675%
2022-05-18	0.185000	0.185000	0.170000	0.170000	-8.108%	5,100	-87.059%
2022-05-17	0.185000	0.185000	0.185000	0.185000	+11.446%	5,001	-88.108%
2022-05-16	0.233000	0.233000	0.166000	0.166000	-28.755%	77,088	-86.747%
2022-05-10	0.233000	0.233000	0.233000	0.233000	0.000%	200	-90.558%
2022-04-28	0.233000	0.233000	0.233000	0.233000	0.000%	10,000	-90.558%
2022-04-27	0.233000	0.233000	0.233000	0.233000	-0.043%	500	-90.558%
2022-04-25	0.233100	0.233100	0.233100	0.233100	-35.250%	7,156	-90.562%
2022-04-21	0.349000	0.360000	0.349000	0.360000	+53.191%	15,161	-93.889%
2022-04-20	0.236000	0.236000	0.235000	0.235000	-21.667%	9,805	-90.638%
2022-04-13	0.300000	0.300000	0.300000	0.300000	+29.310%	258	-92.667%
2022-04-06	0.232000	0.232000	0.232000	0.232000	0.000%	1,401	-90.517%
2022-04-04	0.232000	0.232000	0.232000	0.232000	-22.667%	1,243	-90.517%
2022-04-01	0.300000	0.300000	0.300000	0.300000	-38.132%	1,303	-92.667%
2022-03-31	0.484900	0.484900	0.484900	0.484900	+46.939%	208	-95.463%
2022-03-24	0.291900	0.330000	0.261140	0.330000	+53.488%	31,321	-93.333%
2022-03-23	0.291900	0.291900	0.215000	0.215000	-26.370%	8,497	-89.767%
2022-03-22	0.289900	0.292000	0.265000	0.292000	+38.981%	40,048	-92.466%
2022-03-15	0.230000	0.230000	0.210100	0.210100	-15.960%	4,371	-89.529%
2022-03-11	0.220000	0.250000	0.220000	0.250000	-7.373%	7,844	-91.200%
2022-03-09	0.200000	0.269900	0.200000	0.269900	+63.576%	7,400	-91.849%
2022-03-07	0.165000	0.165000	0.165000	0.165000	-43.493%	100	-86.667%
2022-03-03	0.292000	0.292000	0.292000	0.292000	+82.386%	267	-92.466%
2022-03-02	0.160100	0.160100	0.160100	0.160100	-45.152%	1,000	-86.259%
2022-03-01	0.165000	0.291900	0.165000	0.291900	-0.034%	5,336	-92.463%
2022-02-24	0.292000	0.292000	0.292000	0.292000	-2.602%	1,000	-92.466%
2022-02-17	0.180000	0.299800	0.180000	0.299800	-9.124%	1,101	-92.662%
2022-02-10	0.329900	0.329900	0.329900	0.329900	-0.030%	100	-93.331%
2022-02-09	0.160100	0.330000	0.160100	0.330000	+106.121%	3,306	-93.333%
2022-02-08	0.162000	0.162000	0.160100	0.160100	-51.070%	14,206	-86.259%
2022-02-03	0.160100	0.327200	0.160100	0.327200	-0.758%	1,200	-93.276%
2022-02-02	0.160100	0.329700	0.160000	0.329700	+26.808%	12,475	-93.327%
2022-02-01	0.170000	0.260000	0.170000	0.260000	-13.333%	41,102	-91.538%
2022-01-31	0.300000	0.300000	0.300000	0.300000	+36.364%	110	-92.667%
2022-01-28	0.269900	0.269900	0.220000	0.220000	-21.401%	3,369	-90.000%
2022-01-27	0.279900	0.279900	0.279900	0.279900	+74.938%	178	-92.140%
2022-01-26	0.259900	0.259900	0.160000	0.160000	-30.435%	3,000	-86.250%
2022-01-25	0.230000	0.230000	0.230000	0.230000	+15.000%	4,037	-90.435%
2022-01-24	0.255000	0.255000	0.175000	0.200000	-41.176%	44,624	-89.000%
2022-01-20	0.340000	0.340000	0.340000	0.340000	+36.000%	1,000	-93.529%
2022-01-19	0.258000	0.350000	0.250000	0.250000	+24.938%	60,498	-91.200%
2022-01-18	0.385000	0.385000	0.150000	0.200100	-33.300%	22,460	-89.005%
2022-01-14	0.270000	0.370000	0.270000	0.300000	0.000%	9,566	-92.667%
2022-01-13	0.300000	0.300200	0.270000	0.300000	-30.233%	129,519	-92.667%
2022-01-07	0.200300	0.430000	0.200300	0.430000	+4.878%	4,311	-94.884%
2022-01-06	0.410000	0.410000	0.410000	0.410000	+12.313%	500	-94.634%
2022-01-04	0.429950	0.429950	0.365050	0.365050	0.000%	1,285	-93.973%

.dark-mode .cWfKFG{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .cWfKFG{ color: #333333; background-color: white; border: 2px solid #333333; }FZMDFUSE MEDICAL INCstock OTC

FZMD
FUSE MEDICAL INC
stock OTC