|
|
Closing price on 6/18/2025
|
|
| Open |
24.30 |
| High |
24.30 |
| Low |
23.95 |
| Volume |
545,100 |
| Split-adjusted Price |
23.95 |
|
|
FUESSVFL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/18/2025
|
-0.15 / -0.62%
|
24.30
|
24.30
|
23.95
|
23.95
|
24.22
|
23.95
|
545,100
|
|
|
6/17/2025
|
+0.15 / +0.63%
|
23.95
|
24.25
|
23.95
|
24.10
|
24.09
|
24.10
|
175,900
|
|
|
6/16/2025
|
+0.46 / +1.96%
|
23.49
|
23.95
|
23.21
|
23.95
|
23.55
|
23.95
|
20,700
|
|
|
6/13/2025
|
-0.18 / -0.76%
|
23.38
|
23.75
|
23.30
|
23.49
|
23.42
|
23.49
|
67,600
|
|
|
6/12/2025
|
+0.47 / +2.03%
|
23.69
|
23.69
|
23.40
|
23.67
|
23.54
|
23.67
|
21,000
|
|
|
6/11/2025
|
+0.01 / +0.04%
|
23.19
|
23.32
|
23.19
|
23.20
|
23.25
|
23.20
|
3,500
|
|
|
6/10/2025
|
0.00 / 0.00%
|
23.22
|
23.65
|
23.19
|
23.19
|
23.36
|
23.19
|
188,300
|
|
|
6/9/2025
|
-0.05 / -0.22%
|
23.69
|
23.69
|
23.03
|
23.19
|
23.12
|
23.19
|
34,000
|
|
|
6/6/2025
|
-0.40 / -1.69%
|
23.45
|
23.46
|
23.24
|
23.24
|
23.31
|
23.24
|
100,500
|
|
|
6/5/2025
|
-0.01 / -0.04%
|
23.50
|
23.71
|
23.46
|
23.64
|
23.54
|
23.64
|
13,100
|
|
|
6/4/2025
|
-0.05 / -0.21%
|
23.50
|
23.80
|
23.50
|
23.65
|
23.71
|
23.65
|
36,700
|
|
|
6/3/2025
|
+0.20 / +0.85%
|
23.80
|
23.80
|
23.60
|
23.70
|
23.69
|
23.70
|
21,400
|
|
|
6/2/2025
|
-0.30 / -1.26%
|
23.48
|
23.50
|
23.15
|
23.50
|
23.28
|
23.50
|
76,700
|
|
|
5/30/2025
|
-0.15 / -0.63%
|
23.95
|
23.95
|
23.60
|
23.80
|
23.83
|
23.80
|
16,000
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:03 PM
|
|
|
|
|