|
|
Closing price on 8/22/2025
|
|
| Open |
35.45 |
| High |
35.45 |
| Low |
33.77 |
| Volume |
236,100 |
| Split-adjusted Price |
34.10 |
There is no data on 8/23/2025. Display data on 8/22/2025 instead.
|
|
FUESSVFL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
7/30/2025
|
-0.25 / -0.88%
|
28.09
|
28.20
|
26.28
|
28.00
|
27.22
|
28.00
|
308,600
|
|
|
7/29/2025
|
-1.02 / -3.48%
|
29.25
|
29.25
|
28.12
|
28.25
|
28.38
|
28.25
|
431,700
|
|
|
7/28/2025
|
+1.11 / +3.94%
|
28.50
|
29.27
|
28.37
|
29.27
|
28.76
|
29.27
|
47,000
|
|
|
7/25/2025
|
+0.30 / +1.08%
|
27.86
|
28.60
|
27.86
|
28.16
|
28.24
|
28.16
|
122,500
|
|
|
7/24/2025
|
+0.40 / +1.46%
|
27.50
|
28.05
|
27.50
|
27.86
|
27.78
|
27.86
|
126,800
|
|
|
7/23/2025
|
+0.16 / +0.59%
|
27.50
|
28.00
|
27.30
|
27.46
|
27.52
|
27.46
|
23,000
|
|
|
7/22/2025
|
+0.29 / +1.07%
|
27.01
|
27.30
|
26.76
|
27.30
|
26.97
|
27.30
|
57,800
|
|
|
7/21/2025
|
+0.02 / +0.07%
|
27.00
|
27.30
|
26.90
|
27.01
|
27.01
|
27.01
|
25,600
|
|
|
7/18/2025
|
+0.39 / +1.47%
|
26.80
|
27.25
|
26.60
|
26.99
|
26.82
|
26.99
|
82,000
|
|
|
7/17/2025
|
0.00 / 0.00%
|
26.60
|
26.68
|
26.43
|
26.60
|
26.54
|
26.60
|
100,100
|
|
|
7/16/2025
|
+0.60 / +2.31%
|
25.86
|
26.60
|
25.86
|
26.60
|
26.23
|
26.60
|
14,500
|
|
|
7/15/2025
|
-0.30 / -1.14%
|
26.26
|
26.62
|
26.00
|
26.00
|
26.35
|
26.00
|
126,300
|
|
|
7/14/2025
|
+0.15 / +0.57%
|
26.15
|
26.30
|
25.94
|
26.30
|
26.12
|
26.30
|
306,200
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:08 PM
|
|
|
|
|