|
Closing price on 4/10/2026
|
|
| Open |
23.90 |
| High |
24.20 |
| Low |
22.20 |
| Volume |
17,700 |
| Split-adjusted Price |
24.13 |
There is no data on 4/12/2026. Display data on 4/10/2026 instead.
|
|
FUESSV30 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/10/2026
|
+0.28 / +1.17%
|
23.90
|
24.20
|
22.20
|
24.13
|
23.35
|
24.13
|
17,700
|
|
|
4/9/2026
|
-0.42 / -1.73%
|
24.25
|
24.25
|
23.64
|
23.85
|
24.07
|
23.85
|
6,000
|
|
|
4/8/2026
|
+0.78 / +3.32%
|
24.28
|
24.28
|
23.50
|
24.27
|
23.71
|
24.27
|
42,200
|
|
|
4/7/2026
|
-0.11 / -0.47%
|
23.95
|
23.95
|
22.82
|
23.49
|
23.09
|
23.49
|
32,900
|
|
|
4/6/2026
|
+0.15 / +0.64%
|
24.03
|
24.03
|
23.50
|
23.60
|
23.68
|
23.60
|
11,200
|
|
|
4/3/2026
|
-0.05 / -0.21%
|
23.50
|
23.87
|
23.45
|
23.45
|
23.55
|
23.45
|
8,600
|
|
|
4/2/2026
|
-0.22 / -0.93%
|
23.81
|
23.81
|
23.50
|
23.50
|
23.61
|
23.50
|
9,000
|
|
|
4/1/2026
|
+0.53 / +2.29%
|
23.20
|
23.88
|
23.20
|
23.72
|
23.72
|
23.72
|
14,600
|
|
|
3/31/2026
|
+0.09 / +0.39%
|
23.00
|
23.30
|
23.00
|
23.19
|
23.10
|
23.19
|
12,700
|
|
|
3/30/2026
|
-0.10 / -0.43%
|
23.00
|
23.10
|
22.55
|
23.10
|
22.91
|
23.10
|
5,800
|
|
|
3/27/2026
|
+0.15 / +0.65%
|
22.97
|
23.20
|
22.40
|
23.20
|
22.85
|
23.20
|
14,200
|
|
|
3/26/2026
|
+0.05 / +0.22%
|
23.20
|
23.20
|
22.60
|
23.05
|
22.83
|
23.05
|
10,900
|
|
|
3/25/2026
|
+0.31 / +1.37%
|
22.98
|
23.10
|
22.60
|
23.00
|
22.96
|
23.00
|
11,000
|
|
|
3/24/2026
|
+0.31 / +1.39%
|
22.41
|
23.90
|
22.00
|
22.69
|
22.31
|
22.69
|
28,400
|
|
|
3/23/2026
|
-0.31 / -1.37%
|
22.58
|
22.58
|
21.80
|
22.38
|
22.02
|
22.38
|
74,400
|
|
|
3/20/2026
|
-1.41 / -5.85%
|
23.90
|
23.90
|
22.50
|
22.69
|
22.87
|
22.69
|
53,000
|
|
|
3/19/2026
|
+0.63 / +2.68%
|
23.60
|
24.30
|
23.10
|
24.10
|
23.31
|
24.10
|
16,600
|
|
|
3/18/2026
|
-0.92 / -3.77%
|
24.39
|
24.75
|
23.47
|
23.47
|
23.72
|
23.47
|
40,000
|
|
|
3/17/2026
|
+0.39 / +1.63%
|
24.50
|
24.50
|
23.35
|
24.39
|
23.77
|
24.39
|
26,000
|
|
|
3/16/2026
|
-0.50 / -2.04%
|
24.50
|
24.50
|
23.20
|
24.00
|
23.81
|
24.00
|
33,000
|
|
|
3/13/2026
|
+0.30 / +1.24%
|
24.20
|
24.70
|
24.15
|
24.50
|
24.28
|
24.50
|
6,500
|
|
|
3/12/2026
|
0.00 / 0.00%
|
24.82
|
24.82
|
24.18
|
24.20
|
24.33
|
24.20
|
5,600
|
|
|
3/11/2026
|
+0.25 / +1.04%
|
23.90
|
24.85
|
23.00
|
24.20
|
24.40
|
24.20
|
35,600
|
|
|
3/10/2026
|
+0.85 / +3.68%
|
24.71
|
24.71
|
23.45
|
23.95
|
23.93
|
23.95
|
28,600
|
|
|
3/9/2026
|
-1.63 / -6.59%
|
24.00
|
24.70
|
23.00
|
23.10
|
23.30
|
23.10
|
78,200
|
|
|
3/6/2026
|
+0.18 / +0.73%
|
25.34
|
25.34
|
23.81
|
24.73
|
24.13
|
24.73
|
283,700
|
|
|
3/5/2026
|
+0.08 / +0.33%
|
24.95
|
25.00
|
24.40
|
24.55
|
24.69
|
24.55
|
54,700
|
|
|
3/4/2026
|
-0.42 / -1.69%
|
26.00
|
26.00
|
23.80
|
24.47
|
24.39
|
24.47
|
61,200
|
|
|
3/3/2026
|
-0.46 / -1.81%
|
25.50
|
25.50
|
24.50
|
24.89
|
25.14
|
24.89
|
31,100
|
|
|
3/2/2026
|
-0.17 / -0.67%
|
23.74
|
26.00
|
23.74
|
25.35
|
24.61
|
25.35
|
60,700
|
|
|