|
|
Closing price on 3/20/2026
|
|
| Open |
28.69 |
| High |
28.69 |
| Low |
28.25 |
| Volume |
32,400 |
| Split-adjusted Price |
28.40 |
There is no data on 3/21/2026. Display data on 3/20/2026 instead.
|
|
FUESSVFL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/20/2026
|
-0.30 / -1.05%
|
28.69
|
28.69
|
28.25
|
28.40
|
28.38
|
28.40
|
32,400
|
|
|
3/19/2026
|
+0.09 / +0.31%
|
28.86
|
28.86
|
28.33
|
28.70
|
28.50
|
28.70
|
38,500
|
|
|
3/18/2026
|
-0.62 / -2.12%
|
29.40
|
29.45
|
28.61
|
28.61
|
28.83
|
28.61
|
44,900
|
|
|
3/17/2026
|
+0.33 / +1.14%
|
29.00
|
29.46
|
29.00
|
29.23
|
29.34
|
29.23
|
22,900
|
|
|
3/16/2026
|
-0.12 / -0.41%
|
29.00
|
29.00
|
28.53
|
28.90
|
28.78
|
28.90
|
26,500
|
|
|
3/13/2026
|
0.00 / 0.00%
|
29.02
|
29.02
|
28.55
|
29.02
|
28.81
|
29.02
|
28,800
|
|
|
3/12/2026
|
-1.35 / -4.45%
|
30.30
|
30.30
|
28.85
|
29.02
|
29.14
|
29.02
|
107,000
|
|
|
3/11/2026
|
+0.49 / +1.64%
|
29.88
|
30.40
|
29.51
|
30.37
|
30.10
|
30.37
|
13,000
|
|
|
3/10/2026
|
+0.99 / +3.43%
|
29.89
|
29.90
|
29.31
|
29.88
|
29.71
|
29.88
|
24,300
|
|
|
3/9/2026
|
-1.06 / -3.54%
|
29.22
|
29.50
|
28.36
|
28.89
|
28.79
|
28.89
|
112,500
|
|
|
3/6/2026
|
-0.70 / -2.28%
|
30.20
|
30.49
|
29.90
|
29.95
|
30.03
|
29.95
|
240,700
|
|
|
3/5/2026
|
+0.46 / +1.52%
|
30.40
|
30.99
|
30.21
|
30.65
|
30.70
|
30.65
|
26,300
|
|
|
3/4/2026
|
+0.09 / +0.30%
|
28.75
|
30.50
|
28.75
|
30.19
|
29.82
|
30.19
|
125,700
|
|
|
3/3/2026
|
-0.54 / -1.76%
|
30.20
|
31.29
|
30.10
|
30.10
|
30.68
|
30.10
|
224,800
|
|
|
3/2/2026
|
-1.15 / -3.62%
|
31.40
|
31.47
|
30.62
|
30.64
|
31.04
|
30.64
|
75,200
|
|
|
2/27/2026
|
-0.06 / -0.19%
|
31.85
|
31.85
|
31.60
|
31.79
|
31.69
|
31.79
|
9,000
|
|
|
2/26/2026
|
+0.32 / +1.01%
|
31.80
|
31.90
|
31.59
|
31.85
|
31.74
|
31.85
|
13,000
|
|
|
2/25/2026
|
+0.23 / +0.73%
|
31.48
|
31.95
|
31.48
|
31.53
|
31.70
|
31.53
|
31,000
|
|
|
2/24/2026
|
+0.13 / +0.42%
|
31.30
|
31.48
|
31.30
|
31.30
|
31.35
|
31.30
|
12,300
|
|
|
2/23/2026
|
+0.28 / +0.91%
|
31.53
|
31.53
|
31.00
|
31.17
|
31.34
|
31.17
|
34,700
|
|
|
2/13/2026
|
+0.05 / +0.16%
|
30.85
|
30.89
|
30.78
|
30.89
|
30.83
|
30.89
|
82,100
|
|
|
2/12/2026
|
-0.04 / -0.13%
|
30.95
|
30.95
|
30.76
|
30.84
|
30.84
|
30.84
|
7,400
|
|
|
2/11/2026
|
+1.12 / +3.76%
|
30.19
|
30.90
|
30.00
|
30.88
|
30.53
|
30.88
|
48,000
|
|
|
2/10/2026
|
-0.24 / -0.80%
|
30.05
|
30.20
|
29.76
|
29.76
|
30.07
|
29.76
|
46,300
|
|
|
2/9/2026
|
-0.15 / -0.50%
|
30.30
|
30.30
|
30.00
|
30.00
|
30.03
|
30.00
|
26,700
|
|
|
2/6/2026
|
-0.56 / -1.82%
|
30.67
|
30.67
|
30.01
|
30.15
|
30.20
|
30.15
|
1,008,000
|
|
|
2/5/2026
|
-0.09 / -0.29%
|
30.92
|
30.92
|
30.69
|
30.71
|
30.80
|
30.71
|
16,500
|
|
|
2/4/2026
|
+0.16 / +0.52%
|
30.74
|
30.90
|
30.63
|
30.80
|
30.79
|
30.80
|
29,700
|
|
|
2/3/2026
|
-0.34 / -1.10%
|
30.98
|
31.18
|
30.64
|
30.64
|
30.80
|
30.64
|
163,400
|
|
|
2/2/2026
|
-0.19 / -0.61%
|
31.17
|
31.17
|
30.62
|
30.98
|
30.86
|
30.98
|
42,400
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|