|
Closing price on 3/26/2025
|
|
| Open |
23.40 |
| High |
23.53 |
| Low |
23.28 |
| Volume |
21,100 |
| Split-adjusted Price |
23.37 |
|
|
FUESSVFL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/26/2025
|
-0.10 / -0.43%
|
23.40
|
23.53
|
23.28
|
23.37
|
23.41
|
23.37
|
21,100
|
|
|
3/25/2025
|
-0.03 / -0.13%
|
23.40
|
23.50
|
23.35
|
23.47
|
23.43
|
23.47
|
28,400
|
|
|
3/24/2025
|
+0.20 / +0.86%
|
23.50
|
23.50
|
23.03
|
23.50
|
23.24
|
23.50
|
184,300
|
|
|
3/21/2025
|
-0.09 / -0.38%
|
23.50
|
23.50
|
23.30
|
23.30
|
23.35
|
23.30
|
16,900
|
|
|
3/20/2025
|
-0.31 / -1.31%
|
23.65
|
23.65
|
23.22
|
23.39
|
23.28
|
23.39
|
208,300
|
|
|
3/19/2025
|
+0.23 / +0.98%
|
23.69
|
23.70
|
23.23
|
23.70
|
23.32
|
23.70
|
42,200
|
|
|
3/18/2025
|
-0.53 / -2.21%
|
23.90
|
23.90
|
23.40
|
23.47
|
23.52
|
23.47
|
245,100
|
|
|
3/17/2025
|
+0.70 / +3.00%
|
23.30
|
24.00
|
23.30
|
24.00
|
23.46
|
24.00
|
488,500
|
|
|
3/14/2025
|
+0.06 / +0.26%
|
23.24
|
23.32
|
23.16
|
23.30
|
23.21
|
23.30
|
1,585,300
|
|
|
3/13/2025
|
-0.30 / -1.27%
|
23.57
|
23.57
|
23.23
|
23.24
|
23.34
|
23.24
|
274,600
|
|
|
3/12/2025
|
+0.04 / +0.17%
|
23.27
|
23.61
|
23.27
|
23.54
|
23.51
|
23.54
|
159,500
|
|
|
3/11/2025
|
-0.05 / -0.21%
|
23.09
|
23.50
|
23.09
|
23.50
|
23.25
|
23.50
|
79,600
|
|
|
3/10/2025
|
+0.09 / +0.38%
|
23.37
|
23.65
|
23.35
|
23.55
|
23.56
|
23.55
|
505,400
|
|
|
3/7/2025
|
+0.20 / +0.86%
|
23.26
|
23.47
|
23.26
|
23.46
|
23.38
|
23.46
|
349,800
|
|
|
3/6/2025
|
+0.25 / +1.09%
|
23.00
|
23.26
|
23.00
|
23.26
|
23.11
|
23.26
|
203,000
|
|
|
3/5/2025
|
-0.02 / -0.09%
|
23.03
|
23.30
|
23.01
|
23.01
|
23.16
|
23.01
|
642,500
|
|
|
3/4/2025
|
+0.22 / +0.96%
|
22.81
|
23.03
|
22.63
|
23.03
|
22.83
|
23.03
|
435,300
|
|
|
3/3/2025
|
-0.09 / -0.39%
|
22.90
|
22.90
|
22.76
|
22.81
|
22.80
|
22.81
|
46,400
|
|
|
2/28/2025
|
-0.06 / -0.26%
|
22.84
|
22.90
|
22.70
|
22.90
|
22.78
|
22.90
|
103,900
|
|
|
2/27/2025
|
+0.01 / +0.04%
|
22.76
|
22.96
|
22.63
|
22.96
|
22.72
|
22.96
|
1,023,900
|
|
|
2/26/2025
|
-0.02 / -0.09%
|
22.90
|
23.00
|
22.86
|
22.95
|
22.92
|
22.95
|
12,400
|
|
|
2/25/2025
|
+0.01 / +0.04%
|
22.96
|
23.10
|
22.90
|
22.97
|
23.07
|
22.97
|
162,600
|
|
|
2/24/2025
|
+0.12 / +0.53%
|
22.85
|
22.96
|
22.71
|
22.96
|
22.93
|
22.96
|
352,900
|
|
|
2/21/2025
|
+0.05 / +0.22%
|
22.82
|
22.84
|
22.74
|
22.84
|
22.77
|
22.84
|
279,700
|
|
|
2/20/2025
|
+0.14 / +0.62%
|
22.65
|
22.79
|
22.65
|
22.79
|
22.72
|
22.79
|
48,700
|
|
|
2/19/2025
|
+0.10 / +0.44%
|
22.41
|
22.68
|
22.41
|
22.65
|
22.63
|
22.65
|
158,400
|
|
|
2/18/2025
|
+0.07 / +0.31%
|
22.50
|
22.64
|
22.46
|
22.55
|
22.61
|
22.55
|
45,300
|
|
|
2/17/2025
|
-0.05 / -0.22%
|
22.58
|
22.58
|
22.44
|
22.48
|
22.46
|
22.48
|
130,100
|
|
|
2/14/2025
|
+0.05 / +0.22%
|
22.63
|
22.63
|
22.46
|
22.53
|
22.59
|
22.53
|
16,300
|
|
|
2/13/2025
|
+0.05 / +0.22%
|
22.39
|
22.48
|
22.35
|
22.48
|
22.42
|
22.48
|
275,400
|
|
|