|
|
Closing price on 5/23/2025
|
|
| Open |
23.50 |
| High |
23.50 |
| Low |
23.00 |
| Volume |
727,300 |
| Split-adjusted Price |
23.00 |
There is no data on 5/25/2025. Display data on 5/23/2025 instead.
|
|
FUESSVFL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/23/2025
|
-0.50 / -2.13%
|
23.50
|
23.50
|
23.00
|
23.00
|
23.26
|
23.00
|
727,300
|
|
|
5/22/2025
|
+0.01 / +0.04%
|
23.48
|
23.64
|
23.00
|
23.50
|
23.56
|
23.50
|
210,900
|
|
|
5/21/2025
|
+0.19 / +0.82%
|
23.60
|
23.82
|
23.49
|
23.49
|
23.56
|
23.49
|
40,400
|
|
|
5/20/2025
|
+0.07 / +0.30%
|
23.07
|
23.34
|
23.01
|
23.30
|
23.21
|
23.30
|
53,100
|
|
|
5/19/2025
|
-0.13 / -0.56%
|
23.36
|
23.36
|
23.00
|
23.23
|
23.23
|
23.23
|
44,100
|
|
|
5/16/2025
|
+0.06 / +0.26%
|
23.30
|
23.52
|
23.29
|
23.36
|
23.47
|
23.36
|
112,600
|
|
|
5/15/2025
|
+0.15 / +0.65%
|
23.20
|
23.65
|
22.80
|
23.30
|
23.40
|
23.30
|
127,800
|
|
|
5/14/2025
|
+0.36 / +1.58%
|
22.79
|
23.15
|
22.79
|
23.15
|
23.06
|
23.15
|
182,000
|
|
|
5/13/2025
|
+0.19 / +0.84%
|
22.80
|
22.80
|
22.60
|
22.79
|
22.76
|
22.79
|
210,400
|
|
|
5/12/2025
|
+0.30 / +1.35%
|
22.30
|
22.64
|
22.23
|
22.60
|
22.38
|
22.60
|
341,200
|
|
|
5/9/2025
|
+0.20 / +0.90%
|
22.38
|
22.38
|
22.05
|
22.30
|
22.15
|
22.30
|
78,600
|
|
|
5/8/2025
|
+0.19 / +0.87%
|
21.93
|
22.10
|
21.90
|
22.10
|
21.93
|
22.10
|
50,300
|
|
|
5/7/2025
|
+0.02 / +0.09%
|
22.02
|
22.02
|
21.77
|
21.91
|
21.90
|
21.91
|
13,000
|
|
|
5/6/2025
|
0.00 / 0.00%
|
21.89
|
22.05
|
21.80
|
21.89
|
21.94
|
21.89
|
67,000
|
|
|
5/5/2025
|
+0.14 / +0.64%
|
21.83
|
22.00
|
21.73
|
21.89
|
21.76
|
21.89
|
36,000
|
|
|
4/29/2025
|
+0.11 / +0.51%
|
21.64
|
21.79
|
21.50
|
21.75
|
21.70
|
21.75
|
67,400
|
|
|
4/28/2025
|
-0.04 / -0.18%
|
21.70
|
21.90
|
21.49
|
21.64
|
21.58
|
21.64
|
155,000
|
|
|
4/25/2025
|
-0.09 / -0.41%
|
21.77
|
21.90
|
21.56
|
21.68
|
21.75
|
21.68
|
18,200
|
|
|
4/24/2025
|
+0.25 / +1.16%
|
21.80
|
21.90
|
21.00
|
21.77
|
21.20
|
21.77
|
479,600
|
|
|
4/23/2025
|
+0.22 / +1.03%
|
21.60
|
21.90
|
21.00
|
21.52
|
21.69
|
21.52
|
158,800
|
|
|
4/22/2025
|
-0.50 / -2.29%
|
21.80
|
21.80
|
20.80
|
21.30
|
21.19
|
21.30
|
117,200
|
|
|
4/21/2025
|
0.00 / 0.00%
|
21.61
|
22.00
|
21.60
|
21.80
|
21.82
|
21.80
|
319,000
|
|
|
4/18/2025
|
+0.24 / +1.11%
|
21.65
|
22.20
|
21.65
|
21.80
|
21.94
|
21.80
|
222,000
|
|
|
4/17/2025
|
-0.04 / -0.19%
|
21.42
|
21.64
|
21.42
|
21.56
|
21.55
|
21.56
|
29,100
|
|
|
4/16/2025
|
-0.19 / -0.87%
|
21.80
|
21.90
|
21.58
|
21.60
|
21.79
|
21.60
|
327,000
|
|
|
4/15/2025
|
-0.36 / -1.63%
|
22.90
|
22.90
|
21.70
|
21.79
|
22.01
|
21.79
|
75,300
|
|
|
4/14/2025
|
+0.15 / +0.68%
|
22.01
|
22.15
|
21.87
|
22.15
|
21.99
|
22.15
|
188,400
|
|
|
4/11/2025
|
-0.79 / -3.47%
|
24.38
|
24.38
|
22.00
|
22.00
|
23.41
|
22.00
|
237,600
|
|
|
4/10/2025
|
+1.49 / +7.00%
|
22.79
|
22.79
|
22.00
|
22.79
|
22.76
|
22.79
|
164,900
|
|
|
4/9/2025
|
+1.14 / +5.65%
|
18.77
|
21.30
|
18.77
|
21.30
|
20.57
|
21.30
|
278,400
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:05 PM
|
|
|
|
|