|
Closing price on 1/23/2026
|
|
| Open |
26.16 |
| High |
26.17 |
| Low |
25.90 |
| Volume |
12,100 |
| Split-adjusted Price |
25.90 |
There is no data on 1/25/2026. Display data on 1/23/2026 instead.
|
|
FUESSV30 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/23/2026
|
+0.05 / +0.19%
|
26.16
|
26.17
|
25.90
|
25.90
|
26.02
|
25.90
|
12,100
|
|
|
1/22/2026
|
-0.19 / -0.73%
|
26.04
|
26.10
|
25.80
|
25.85
|
25.97
|
25.85
|
17,900
|
|
|
1/21/2026
|
+0.14 / +0.54%
|
25.90
|
26.05
|
25.75
|
26.04
|
25.83
|
26.04
|
17,700
|
|
|
1/20/2026
|
-0.29 / -1.11%
|
26.19
|
26.20
|
25.90
|
25.90
|
26.06
|
25.90
|
32,000
|
|
|
1/19/2026
|
+0.16 / +0.61%
|
26.11
|
26.29
|
25.00
|
26.19
|
25.95
|
26.19
|
241,000
|
|
|
1/16/2026
|
+0.16 / +0.62%
|
25.77
|
26.09
|
25.51
|
26.03
|
25.87
|
26.03
|
48,300
|
|
|
1/15/2026
|
-0.11 / -0.42%
|
25.99
|
26.00
|
25.20
|
25.87
|
25.51
|
25.87
|
19,000
|
|
|
1/14/2026
|
-0.10 / -0.38%
|
26.07
|
26.08
|
25.70
|
25.98
|
25.94
|
25.98
|
33,200
|
|
|
1/13/2026
|
+0.13 / +0.50%
|
26.07
|
26.09
|
25.86
|
26.08
|
26.04
|
26.08
|
17,400
|
|
|
1/12/2026
|
-0.03 / -0.12%
|
26.04
|
26.04
|
25.61
|
25.95
|
25.89
|
25.95
|
18,200
|
|
|
1/9/2026
|
-0.16 / -0.61%
|
26.20
|
26.20
|
25.70
|
25.98
|
25.96
|
25.98
|
14,200
|
|
|
1/8/2026
|
-0.01 / -0.04%
|
26.15
|
26.30
|
25.90
|
26.14
|
26.13
|
26.14
|
14,600
|
|
|
1/7/2026
|
+0.46 / +1.79%
|
25.69
|
26.15
|
25.20
|
26.15
|
25.82
|
26.15
|
60,600
|
|
|
1/6/2026
|
+0.39 / +1.54%
|
25.54
|
25.70
|
25.06
|
25.69
|
25.42
|
25.69
|
19,500
|
|
|
1/5/2026
|
-0.19 / -0.75%
|
25.40
|
25.40
|
25.09
|
25.30
|
25.27
|
25.30
|
36,500
|
|
|
12/31/2025
|
+0.30 / +1.19%
|
25.21
|
25.50
|
23.43
|
25.49
|
24.85
|
25.49
|
28,700
|
|
|
12/30/2025
|
+0.28 / +1.12%
|
25.28
|
25.38
|
24.75
|
25.19
|
25.05
|
25.19
|
23,800
|
|
|
12/29/2025
|
-0.21 / -0.84%
|
25.11
|
25.11
|
24.58
|
24.91
|
24.69
|
24.91
|
9,200
|
|
|
12/26/2025
|
-0.18 / -0.71%
|
24.55
|
25.16
|
24.00
|
25.12
|
24.26
|
25.12
|
24,200
|
|
|
12/25/2025
|
+0.10 / +0.40%
|
25.20
|
25.42
|
23.65
|
25.30
|
25.09
|
25.30
|
19,600
|
|
|
12/24/2025
|
+0.44 / +1.78%
|
24.76
|
25.20
|
24.70
|
25.20
|
25.02
|
25.20
|
267,100
|
|
|
12/23/2025
|
0.00 / 0.00%
|
24.76
|
25.25
|
24.76
|
24.76
|
25.00
|
24.76
|
39,300
|
|
|
12/22/2025
|
+0.76 / +3.17%
|
24.00
|
24.78
|
24.00
|
24.76
|
24.49
|
24.76
|
29,200
|
|
|
12/19/2025
|
+0.02 / +0.08%
|
23.98
|
24.00
|
23.90
|
24.00
|
23.99
|
24.00
|
4,400
|
|
|
12/18/2025
|
-0.09 / -0.37%
|
23.99
|
23.99
|
23.50
|
23.98
|
23.68
|
23.98
|
3,100
|
|
|
12/17/2025
|
-0.18 / -0.74%
|
24.19
|
24.19
|
23.70
|
24.07
|
23.91
|
24.07
|
9,000
|
|
|
12/16/2025
|
+0.38 / +1.59%
|
23.83
|
24.33
|
23.20
|
24.25
|
23.70
|
24.25
|
19,500
|
|
|
12/15/2025
|
-0.62 / -2.53%
|
24.48
|
24.48
|
23.25
|
23.87
|
23.58
|
23.87
|
18,800
|
|
|
12/12/2025
|
-0.03 / -0.12%
|
24.52
|
24.56
|
23.37
|
24.49
|
23.82
|
24.49
|
18,400
|
|
|
12/11/2025
|
+0.32 / +1.32%
|
25.45
|
25.45
|
24.00
|
24.52
|
24.38
|
24.52
|
8,400
|
|
|