|
|
Closing price on 5/30/2025
|
|
| Open |
23.95 |
| High |
23.95 |
| Low |
23.60 |
| Volume |
12,200 |
| Split-adjusted Price |
23.89 |
|
|
FUESSVFL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/30/2025
|
-0.06 / -0.25%
|
23.95
|
23.95
|
23.60
|
23.89
|
23.84
|
23.89
|
12,200
|
|
|
5/29/2025
|
-0.20 / -0.83%
|
24.15
|
24.15
|
23.66
|
23.95
|
23.91
|
23.95
|
27,100
|
|
|
5/28/2025
|
+0.15 / +0.63%
|
23.99
|
24.30
|
23.59
|
24.15
|
24.02
|
24.15
|
97,200
|
|
|
5/27/2025
|
0.00 / 0.00%
|
23.91
|
24.00
|
22.32
|
24.00
|
23.65
|
24.00
|
196,600
|
|
|
5/26/2025
|
+1.00 / +4.35%
|
23.00
|
24.00
|
23.00
|
24.00
|
23.28
|
24.00
|
372,300
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|