|
|
Closing price on 11/11/2025
|
|
| Open |
29.30 |
| High |
29.30 |
| Low |
28.93 |
| Volume |
48,500 |
| Split-adjusted Price |
29.15 |
|
|
FUESSVFL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/11/2025
|
+0.13 / +0.45%
|
29.30
|
29.30
|
28.93
|
29.15
|
29.17
|
29.15
|
48,500
|
|
|
11/10/2025
|
-0.29 / -0.99%
|
29.30
|
29.50
|
28.84
|
29.02
|
29.15
|
29.02
|
138,700
|
|
|
11/7/2025
|
-0.91 / -3.01%
|
30.29
|
30.29
|
29.26
|
29.31
|
29.54
|
29.31
|
107,900
|
|
|
11/6/2025
|
+0.02 / +0.07%
|
30.52
|
30.74
|
29.98
|
30.22
|
30.04
|
30.22
|
118,300
|
|
|
11/5/2025
|
-0.60 / -1.95%
|
30.83
|
30.83
|
30.20
|
30.20
|
30.58
|
30.20
|
40,800
|
|
|
11/4/2025
|
+0.70 / +2.33%
|
30.04
|
30.80
|
29.85
|
30.80
|
30.14
|
30.80
|
54,400
|
|
|
11/3/2025
|
-0.90 / -2.90%
|
31.00
|
31.00
|
30.10
|
30.10
|
30.38
|
30.10
|
49,400
|
|
|
10/31/2025
|
-0.46 / -1.46%
|
31.45
|
31.45
|
31.00
|
31.00
|
31.10
|
31.00
|
25,200
|
|
|
10/30/2025
|
-0.18 / -0.57%
|
31.70
|
31.70
|
31.24
|
31.46
|
31.51
|
31.46
|
13,500
|
|
|
10/29/2025
|
+0.34 / +1.09%
|
31.30
|
31.69
|
31.30
|
31.64
|
31.55
|
31.64
|
13,900
|
|
|
10/28/2025
|
+0.30 / +0.97%
|
30.80
|
31.30
|
30.60
|
31.30
|
30.77
|
31.30
|
23,700
|
|
|
10/27/2025
|
-0.40 / -1.27%
|
31.70
|
31.70
|
30.72
|
31.00
|
30.95
|
31.00
|
107,500
|
|
|
10/24/2025
|
-0.23 / -0.73%
|
32.00
|
32.00
|
31.00
|
31.40
|
31.21
|
31.40
|
90,800
|
|
|
10/23/2025
|
-0.07 / -0.22%
|
32.00
|
32.30
|
31.63
|
31.63
|
32.03
|
31.63
|
34,700
|
|
|
10/22/2025
|
-0.30 / -0.94%
|
32.30
|
32.30
|
31.28
|
31.70
|
31.60
|
31.70
|
52,600
|
|
|
10/21/2025
|
+0.48 / +1.52%
|
31.62
|
32.33
|
31.10
|
32.00
|
31.73
|
32.00
|
221,000
|
|
|
10/20/2025
|
-2.19 / -6.50%
|
33.70
|
33.85
|
31.52
|
31.52
|
32.77
|
31.52
|
133,600
|
|
|
10/17/2025
|
-0.89 / -2.57%
|
34.60
|
34.62
|
33.71
|
33.71
|
34.24
|
33.71
|
71,200
|
|
|
10/16/2025
|
-0.15 / -0.43%
|
34.75
|
34.80
|
34.40
|
34.60
|
34.56
|
34.60
|
31,700
|
|
|
10/15/2025
|
+0.45 / +1.31%
|
34.50
|
35.00
|
34.50
|
34.75
|
34.72
|
34.75
|
56,800
|
|
|
10/14/2025
|
+0.01 / +0.03%
|
34.30
|
34.90
|
34.30
|
34.30
|
34.67
|
34.30
|
111,600
|
|
|
10/13/2025
|
-0.16 / -0.46%
|
34.30
|
34.30
|
33.70
|
34.29
|
34.12
|
34.29
|
47,500
|
|
|
10/10/2025
|
0.00 / 0.00%
|
34.51
|
34.51
|
34.20
|
34.45
|
34.37
|
34.45
|
54,400
|
|
|
10/9/2025
|
+0.38 / +1.12%
|
34.50
|
34.90
|
34.10
|
34.45
|
34.20
|
34.45
|
41,500
|
|
|
10/8/2025
|
+0.18 / +0.53%
|
35.00
|
35.00
|
34.00
|
34.07
|
34.55
|
34.07
|
12,300
|
|
|
10/7/2025
|
-0.40 / -1.17%
|
34.29
|
34.29
|
33.66
|
33.89
|
33.79
|
33.89
|
325,300
|
|
|
10/6/2025
|
+1.29 / +3.91%
|
33.10
|
34.29
|
32.90
|
34.29
|
33.59
|
34.29
|
24,600
|
|
|
10/3/2025
|
-0.45 / -1.35%
|
33.60
|
33.60
|
33.00
|
33.00
|
33.34
|
33.00
|
8,300
|
|
|
10/2/2025
|
+0.05 / +0.15%
|
33.40
|
33.69
|
33.40
|
33.45
|
33.53
|
33.45
|
10,000
|
|
|
10/1/2025
|
0.00 / 0.00%
|
33.40
|
33.90
|
33.40
|
33.40
|
33.63
|
33.40
|
7,300
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|