|
Closing price on 3/5/2025
|
|
| Open |
23.03 |
| High |
23.30 |
| Low |
23.01 |
| Volume |
642,500 |
| Split-adjusted Price |
23.01 |
|
|
FUESSVFL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
2/12/2025
|
+0.01 / +0.04%
|
22.28
|
22.52
|
22.28
|
22.43
|
22.46
|
22.43
|
65,500
|
|
|
2/11/2025
|
+0.01 / +0.04%
|
22.42
|
22.42
|
21.70
|
22.42
|
22.36
|
22.42
|
205,500
|
|
|
2/10/2025
|
+0.06 / +0.27%
|
22.31
|
22.45
|
22.10
|
22.41
|
22.18
|
22.41
|
547,300
|
|
|
2/7/2025
|
+0.14 / +0.63%
|
22.21
|
22.46
|
22.13
|
22.35
|
22.36
|
22.35
|
555,800
|
|
|
2/6/2025
|
+0.20 / +0.91%
|
22.02
|
22.28
|
22.02
|
22.21
|
22.21
|
22.21
|
863,300
|
|
|
2/5/2025
|
+0.03 / +0.14%
|
22.10
|
22.10
|
21.90
|
22.01
|
22.00
|
22.01
|
18,000
|
|
|
2/4/2025
|
+0.22 / +1.01%
|
21.65
|
21.98
|
21.65
|
21.98
|
21.92
|
21.98
|
1,289,800
|
|
|
2/3/2025
|
-0.28 / -1.27%
|
21.71
|
21.77
|
21.60
|
21.76
|
21.71
|
21.76
|
447,600
|
|
|
1/24/2025
|
+0.24 / +1.10%
|
21.42
|
22.04
|
21.42
|
22.04
|
21.88
|
22.04
|
452,200
|
|
|
1/23/2025
|
+0.50 / +2.35%
|
21.50
|
21.80
|
21.50
|
21.80
|
21.75
|
21.80
|
61,000
|
|
|
1/22/2025
|
-0.20 / -0.93%
|
21.68
|
21.68
|
21.30
|
21.30
|
21.43
|
21.30
|
123,300
|
|
|
1/21/2025
|
+0.15 / +0.70%
|
21.42
|
21.50
|
21.30
|
21.50
|
21.44
|
21.50
|
227,500
|
|
|
1/20/2025
|
+0.07 / +0.33%
|
21.28
|
21.42
|
21.28
|
21.35
|
21.39
|
21.35
|
195,700
|
|
|
1/17/2025
|
+0.04 / +0.19%
|
21.30
|
21.30
|
20.90
|
21.28
|
21.17
|
21.28
|
260,300
|
|
|
1/16/2025
|
+0.07 / +0.33%
|
21.10
|
21.24
|
21.00
|
21.24
|
21.16
|
21.24
|
493,000
|
|
|