|
Closing price on 1/31/2023
|
|
| Open |
13.73 |
| High |
13.79 |
| Low |
13.60 |
| Volume |
5,900 |
| Split-adjusted Price |
13.71 |
|
|
FUESSV30 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/31/2023
|
+0.18 / +1.33%
|
13.73
|
13.79
|
13.60
|
13.71
|
13.69
|
13.71
|
5,900
|
|
|
1/30/2023
|
-0.28 / -2.03%
|
13.86
|
13.97
|
13.53
|
13.53
|
13.81
|
13.53
|
10,500
|
|
|
1/27/2023
|
+0.01 / +0.07%
|
13.88
|
14.23
|
13.81
|
13.81
|
14.06
|
13.81
|
23,000
|
|
|
1/19/2023
|
-0.02 / -0.14%
|
13.90
|
13.90
|
13.80
|
13.80
|
13.86
|
13.80
|
18,500
|
|
|
1/18/2023
|
+0.30 / +2.22%
|
13.68
|
14.04
|
13.68
|
13.82
|
13.84
|
13.82
|
13,600
|
|
|
1/17/2023
|
+0.26 / +1.96%
|
13.27
|
13.52
|
13.27
|
13.52
|
13.48
|
13.52
|
2,900
|
|
|
1/16/2023
|
+0.13 / +0.99%
|
13.33
|
13.35
|
13.20
|
13.26
|
13.27
|
13.26
|
7,400
|
|
|
1/13/2023
|
+0.02 / +0.15%
|
13.34
|
13.37
|
13.13
|
13.13
|
13.21
|
13.13
|
6,900
|
|
|
1/12/2023
|
+0.29 / +2.26%
|
13.25
|
13.25
|
13.11
|
13.11
|
13.15
|
13.11
|
8,000
|
|
|
1/11/2023
|
+0.01 / +0.08%
|
13.17
|
13.31
|
12.82
|
12.82
|
13.13
|
12.82
|
20,400
|
|
|
1/10/2023
|
-0.01 / -0.08%
|
13.18
|
13.18
|
12.81
|
12.81
|
13.06
|
12.81
|
9,700
|
|
|
1/9/2023
|
-0.21 / -1.61%
|
12.92
|
13.21
|
12.82
|
12.82
|
13.03
|
12.82
|
4,700
|
|
|
1/6/2023
|
+0.05 / +0.39%
|
13.13
|
13.23
|
12.98
|
13.03
|
13.10
|
13.03
|
9,500
|
|
|
1/5/2023
|
+0.15 / +1.17%
|
13.34
|
13.34
|
12.98
|
12.98
|
13.17
|
12.98
|
1,800
|
|
|
1/4/2023
|
+0.26 / +2.07%
|
13.00
|
13.03
|
12.83
|
12.83
|
12.93
|
12.83
|
10,000
|
|
|
1/3/2023
|
+0.09 / +0.72%
|
12.48
|
13.34
|
12.48
|
12.57
|
12.63
|
12.57
|
2,600
|
|
|
12/30/2022
|
-0.01 / -0.08%
|
12.00
|
13.00
|
11.79
|
12.48
|
12.38
|
12.48
|
4,900
|
|
|
12/29/2022
|
+0.08 / +0.64%
|
12.53
|
12.53
|
12.49
|
12.49
|
12.49
|
12.49
|
3,200
|
|
|
12/28/2022
|
-0.03 / -0.24%
|
12.45
|
12.63
|
12.38
|
12.41
|
12.44
|
12.41
|
2,100
|
|
|
12/27/2022
|
+0.30 / +2.47%
|
12.01
|
12.44
|
12.01
|
12.44
|
12.29
|
12.44
|
15,200
|
|
|
12/26/2022
|
-0.54 / -4.26%
|
12.68
|
12.68
|
12.14
|
12.14
|
12.53
|
12.14
|
8,000
|
|
|
12/23/2022
|
-0.12 / -0.94%
|
12.90
|
12.90
|
12.67
|
12.68
|
12.75
|
12.68
|
5,700
|
|
|
12/22/2022
|
+0.20 / +1.59%
|
12.84
|
13.48
|
12.69
|
12.80
|
12.82
|
12.80
|
14,200
|
|
|
12/21/2022
|
-0.15 / -1.18%
|
12.75
|
12.75
|
12.56
|
12.60
|
12.67
|
12.60
|
6,500
|
|
|
12/20/2022
|
-0.28 / -2.15%
|
13.05
|
13.05
|
12.55
|
12.75
|
12.66
|
12.75
|
10,800
|
|
|
12/19/2022
|
-0.10 / -0.76%
|
13.37
|
13.37
|
13.03
|
13.03
|
13.16
|
13.03
|
11,100
|
|
|
12/16/2022
|
+0.12 / +0.92%
|
12.77
|
13.27
|
12.77
|
13.13
|
13.08
|
13.13
|
10,100
|
|
|
12/15/2022
|
+0.01 / +0.08%
|
13.00
|
13.30
|
13.00
|
13.01
|
13.23
|
13.01
|
10,000
|
|
|
12/14/2022
|
+0.24 / +1.88%
|
13.18
|
13.18
|
13.00
|
13.00
|
13.11
|
13.00
|
2,700
|
|
|
12/13/2022
|
+0.02 / +0.16%
|
12.80
|
13.00
|
12.76
|
12.76
|
12.85
|
12.76
|
3,000
|
|
|