|
|
Closing price on 3/7/2025
|
|
| Open |
17.10 |
| High |
17.15 |
| Low |
17.05 |
| Volume |
16,600 |
| Split-adjusted Price |
17.10 |
There is no data on 3/8/2025. Display data on 3/7/2025 instead.
|
|
FUESSV30 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/7/2025
|
0.00 / 0.00%
|
17.10
|
17.15
|
17.05
|
17.10
|
17.10
|
17.10
|
16,600
|
|
|
3/6/2025
|
+0.13 / +0.77%
|
16.85
|
17.10
|
16.85
|
17.10
|
17.01
|
17.10
|
5,500
|
|
|
3/5/2025
|
-0.01 / -0.06%
|
16.85
|
17.04
|
16.85
|
16.97
|
16.99
|
16.97
|
11,200
|
|
|
3/4/2025
|
+0.05 / +0.30%
|
16.70
|
17.00
|
16.00
|
16.98
|
16.75
|
16.98
|
5,100
|
|
|
3/3/2025
|
+0.07 / +0.42%
|
16.85
|
16.94
|
16.81
|
16.93
|
16.85
|
16.93
|
20,400
|
|
|
2/28/2025
|
-0.02 / -0.12%
|
16.84
|
16.87
|
16.75
|
16.86
|
16.84
|
16.86
|
13,200
|
|
|
2/27/2025
|
0.00 / 0.00%
|
16.56
|
16.89
|
16.56
|
16.88
|
16.77
|
16.88
|
4,900
|
|
|
2/26/2025
|
0.00 / 0.00%
|
16.90
|
16.90
|
16.85
|
16.88
|
16.88
|
16.88
|
3,300
|
|
|
2/25/2025
|
-0.02 / -0.12%
|
16.99
|
16.99
|
16.85
|
16.88
|
16.91
|
16.88
|
30,400
|
|
|
2/24/2025
|
+0.10 / +0.60%
|
16.80
|
16.90
|
16.76
|
16.90
|
16.82
|
16.90
|
34,000
|
|
|
2/21/2025
|
+0.05 / +0.30%
|
16.70
|
16.80
|
16.70
|
16.80
|
16.74
|
16.80
|
16,400
|
|
|
2/20/2025
|
+0.03 / +0.18%
|
16.72
|
16.75
|
16.69
|
16.75
|
16.71
|
16.75
|
12,300
|
|
|
2/19/2025
|
+0.10 / +0.60%
|
16.50
|
16.72
|
16.50
|
16.72
|
16.61
|
16.72
|
19,300
|
|
|
2/18/2025
|
0.00 / 0.00%
|
16.43
|
16.67
|
16.43
|
16.62
|
16.54
|
16.62
|
7,300
|
|
|
2/17/2025
|
-0.06 / -0.36%
|
16.68
|
16.68
|
16.57
|
16.62
|
16.59
|
16.62
|
71,100
|
|
|
2/14/2025
|
+0.07 / +0.42%
|
16.60
|
16.72
|
16.60
|
16.68
|
16.69
|
16.68
|
23,900
|
|
|
2/13/2025
|
-0.01 / -0.06%
|
16.57
|
16.61
|
16.49
|
16.61
|
16.53
|
16.61
|
7,400
|
|
|
2/12/2025
|
+0.06 / +0.36%
|
16.53
|
16.65
|
16.01
|
16.62
|
16.56
|
16.62
|
184,200
|
|
|
2/11/2025
|
+0.01 / +0.06%
|
16.59
|
16.59
|
16.49
|
16.56
|
16.54
|
16.56
|
25,400
|
|
|
2/10/2025
|
-0.12 / -0.72%
|
16.64
|
16.79
|
16.46
|
16.55
|
16.55
|
16.55
|
13,300
|
|
|
2/7/2025
|
+0.07 / +0.42%
|
16.60
|
16.67
|
16.56
|
16.67
|
16.59
|
16.67
|
9,900
|
|
|
2/6/2025
|
+0.07 / +0.42%
|
16.66
|
16.66
|
16.58
|
16.60
|
16.62
|
16.60
|
15,800
|
|
|
2/5/2025
|
+0.06 / +0.36%
|
16.58
|
16.58
|
16.47
|
16.53
|
16.53
|
16.53
|
24,300
|
|
|
2/4/2025
|
+0.16 / +0.98%
|
16.41
|
16.47
|
16.40
|
16.47
|
16.43
|
16.47
|
11,300
|
|
|
2/3/2025
|
-0.34 / -2.04%
|
16.53
|
16.60
|
16.26
|
16.31
|
16.37
|
16.31
|
31,900
|
|
|
1/24/2025
|
+0.09 / +0.54%
|
16.48
|
16.65
|
16.48
|
16.65
|
16.56
|
16.65
|
15,300
|
|
|
1/23/2025
|
+0.26 / +1.60%
|
16.35
|
16.56
|
15.72
|
16.56
|
16.42
|
16.56
|
28,900
|
|
|
1/22/2025
|
-0.09 / -0.55%
|
16.35
|
16.36
|
16.30
|
16.30
|
16.33
|
16.30
|
6,700
|
|
|
1/21/2025
|
+0.04 / +0.24%
|
16.35
|
16.39
|
16.24
|
16.39
|
16.29
|
16.39
|
21,300
|
|
|
1/20/2025
|
-0.20 / -1.21%
|
16.50
|
16.50
|
16.35
|
16.35
|
16.37
|
16.35
|
7,800
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|