|
Closing price on 9/12/2025
|
|
| Open |
33.70 |
| High |
33.79 |
| Low |
33.10 |
| Volume |
144,700 |
| Split-adjusted Price |
33.21 |
There is no data on 9/13/2025. Display data on 9/12/2025 instead.
|
|
FUESSVFL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/12/2025
|
-0.39 / -1.16%
|
33.70
|
33.79
|
33.10
|
33.21
|
33.19
|
33.21
|
144,700
|
|
|
9/11/2025
|
+0.10 / +0.30%
|
33.80
|
33.80
|
32.90
|
33.60
|
33.05
|
33.60
|
44,400
|
|
|
9/10/2025
|
+0.87 / +2.67%
|
33.21
|
33.78
|
33.20
|
33.50
|
33.45
|
33.50
|
20,200
|
|
|
9/9/2025
|
-1.07 / -3.18%
|
34.10
|
34.10
|
32.63
|
32.63
|
33.05
|
32.63
|
75,200
|
|
|
9/8/2025
|
-0.96 / -2.77%
|
34.60
|
34.62
|
33.56
|
33.70
|
34.04
|
33.70
|
63,400
|
|
|
9/5/2025
|
-0.34 / -0.97%
|
35.00
|
35.37
|
34.65
|
34.66
|
35.05
|
34.66
|
74,100
|
|
|
9/4/2025
|
0.00 / 0.00%
|
35.00
|
35.00
|
34.68
|
35.00
|
34.80
|
35.00
|
51,600
|
|
|
9/3/2025
|
+0.25 / +0.72%
|
34.75
|
35.18
|
34.53
|
35.00
|
34.78
|
35.00
|
61,200
|
|
|
8/29/2025
|
+0.85 / +2.51%
|
33.91
|
35.25
|
33.90
|
34.75
|
34.78
|
34.75
|
72,300
|
|
|
8/28/2025
|
-0.10 / -0.29%
|
33.61
|
34.20
|
33.61
|
33.90
|
33.88
|
33.90
|
77,800
|
|
|
8/27/2025
|
-0.30 / -0.87%
|
34.40
|
34.70
|
34.00
|
34.00
|
34.42
|
34.00
|
56,300
|
|
|
8/26/2025
|
+1.41 / +4.29%
|
32.30
|
35.18
|
32.30
|
34.30
|
33.09
|
34.30
|
242,800
|
|
|
8/25/2025
|
-1.21 / -3.55%
|
34.40
|
34.70
|
32.30
|
32.89
|
33.42
|
32.89
|
84,400
|
|
|
8/22/2025
|
-1.45 / -4.08%
|
35.45
|
35.45
|
33.77
|
34.10
|
34.27
|
34.10
|
236,100
|
|
|
8/21/2025
|
+1.41 / +4.13%
|
34.14
|
35.55
|
34.14
|
35.55
|
35.24
|
35.55
|
109,900
|
|
|
8/20/2025
|
+0.30 / +0.89%
|
33.94
|
34.69
|
33.11
|
34.14
|
33.69
|
34.14
|
121,700
|
|
|
8/19/2025
|
+0.84 / +2.55%
|
33.30
|
34.25
|
33.00
|
33.84
|
33.69
|
33.84
|
204,300
|
|
|
8/18/2025
|
+0.15 / +0.46%
|
32.77
|
33.30
|
31.90
|
33.00
|
32.80
|
33.00
|
104,900
|
|
|
8/15/2025
|
-0.03 / -0.09%
|
32.90
|
33.74
|
32.60
|
32.85
|
33.14
|
32.85
|
103,700
|
|
|
8/14/2025
|
+1.49 / +4.75%
|
31.39
|
32.99
|
31.39
|
32.88
|
32.51
|
32.88
|
57,000
|
|
|
8/13/2025
|
+0.29 / +0.93%
|
31.10
|
31.40
|
30.70
|
31.39
|
30.95
|
31.39
|
81,600
|
|
|
8/12/2025
|
+0.13 / +0.42%
|
30.99
|
31.14
|
30.80
|
31.10
|
30.99
|
31.10
|
56,100
|
|
|
8/11/2025
|
+0.47 / +1.54%
|
30.50
|
30.97
|
30.50
|
30.97
|
30.76
|
30.97
|
69,700
|
|
|
8/8/2025
|
0.00 / 0.00%
|
30.55
|
30.90
|
30.16
|
30.50
|
30.51
|
30.50
|
85,000
|
|
|
8/7/2025
|
+0.37 / +1.23%
|
30.20
|
30.57
|
30.03
|
30.50
|
30.33
|
30.50
|
55,600
|
|
|
8/6/2025
|
+0.93 / +3.18%
|
29.20
|
30.14
|
29.20
|
30.13
|
29.97
|
30.13
|
47,900
|
|
|
8/5/2025
|
+0.26 / +0.90%
|
29.12
|
30.27
|
28.42
|
29.20
|
29.48
|
29.20
|
151,900
|
|
|
8/4/2025
|
+0.78 / +2.77%
|
28.40
|
28.94
|
27.98
|
28.94
|
28.23
|
28.94
|
74,700
|
|
|
8/1/2025
|
-0.18 / -0.64%
|
28.34
|
28.50
|
27.95
|
28.16
|
28.20
|
28.16
|
41,300
|
|
|
7/31/2025
|
+0.34 / +1.21%
|
27.93
|
28.50
|
27.93
|
28.34
|
28.27
|
28.34
|
92,300
|
|
|