|
Closing price on 1/7/2025
|
|
| Open |
16.42 |
| High |
16.48 |
| Low |
16.36 |
| Volume |
18,200 |
| Split-adjusted Price |
16.37 |
|
|
FUESSV30 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/7/2025
|
-0.03 / -0.18%
|
16.42
|
16.48
|
16.36
|
16.37
|
16.40
|
16.37
|
18,200
|
|
|
1/6/2025
|
-0.08 / -0.49%
|
16.48
|
16.50
|
16.40
|
16.40
|
16.46
|
16.40
|
17,100
|
|
|
1/3/2025
|
-0.20 / -1.20%
|
16.68
|
16.69
|
16.48
|
16.48
|
16.59
|
16.48
|
7,500
|
|
|
1/2/2025
|
-0.02 / -0.12%
|
16.71
|
16.71
|
16.55
|
16.68
|
16.62
|
16.68
|
156,600
|
|
|
12/31/2024
|
+0.03 / +0.18%
|
16.69
|
16.75
|
16.50
|
16.70
|
16.70
|
16.70
|
4,100
|
|
|
12/30/2024
|
-0.07 / -0.42%
|
16.73
|
16.73
|
16.63
|
16.67
|
16.65
|
16.67
|
12,800
|
|
|
12/27/2024
|
+0.08 / +0.48%
|
16.79
|
16.79
|
16.70
|
16.74
|
16.74
|
16.74
|
7,000
|
|
|
12/26/2024
|
-0.13 / -0.77%
|
16.79
|
16.79
|
16.66
|
16.66
|
16.69
|
16.66
|
6,600
|
|
|
12/25/2024
|
+0.38 / +2.32%
|
16.41
|
16.79
|
16.41
|
16.79
|
16.65
|
16.79
|
63,000
|
|
|
12/24/2024
|
-0.04 / -0.24%
|
16.40
|
16.41
|
16.34
|
16.41
|
16.40
|
16.41
|
10,500
|
|
|
12/23/2024
|
+0.08 / +0.49%
|
16.37
|
16.60
|
16.37
|
16.45
|
16.43
|
16.45
|
102,300
|
|
|
12/20/2024
|
-0.04 / -0.24%
|
16.41
|
16.41
|
16.31
|
16.37
|
16.36
|
16.37
|
3,400
|
|
|
12/19/2024
|
-0.14 / -0.85%
|
16.65
|
16.65
|
16.30
|
16.41
|
16.40
|
16.41
|
7,500
|
|
|
12/18/2024
|
-0.03 / -0.18%
|
16.58
|
16.58
|
16.50
|
16.55
|
16.57
|
16.55
|
4,300
|
|
|
12/17/2024
|
-0.01 / -0.06%
|
16.59
|
16.59
|
16.50
|
16.58
|
16.53
|
16.58
|
7,400
|
|
|
12/16/2024
|
+0.01 / +0.06%
|
16.63
|
16.63
|
16.50
|
16.59
|
16.56
|
16.59
|
10,400
|
|
|
12/13/2024
|
-0.08 / -0.48%
|
16.59
|
16.63
|
16.56
|
16.58
|
16.61
|
16.58
|
15,300
|
|
|
12/12/2024
|
+0.07 / +0.42%
|
16.59
|
16.70
|
16.59
|
16.66
|
16.66
|
16.66
|
4,600
|
|
|
12/11/2024
|
+0.05 / +0.30%
|
16.54
|
16.65
|
16.54
|
16.59
|
16.58
|
16.59
|
16,600
|
|
|
12/10/2024
|
-0.04 / -0.24%
|
16.55
|
16.60
|
16.54
|
16.54
|
16.55
|
16.54
|
28,600
|
|
|
12/9/2024
|
-0.05 / -0.30%
|
16.93
|
16.93
|
16.53
|
16.58
|
16.58
|
16.58
|
24,600
|
|
|
12/6/2024
|
+0.12 / +0.73%
|
16.51
|
16.68
|
16.51
|
16.63
|
16.64
|
16.63
|
13,700
|
|
|
12/5/2024
|
+0.34 / +2.10%
|
16.99
|
16.99
|
16.19
|
16.51
|
16.33
|
16.51
|
5,600
|
|
|
12/4/2024
|
-0.13 / -0.80%
|
16.30
|
16.50
|
16.17
|
16.17
|
16.20
|
16.17
|
5,300
|
|
|
12/3/2024
|
-0.10 / -0.61%
|
16.40
|
16.40
|
16.19
|
16.30
|
16.26
|
16.30
|
15,200
|
|
|
12/2/2024
|
+0.12 / +0.74%
|
16.28
|
17.41
|
16.28
|
16.40
|
16.78
|
16.40
|
19,700
|
|
|
11/29/2024
|
+0.13 / +0.80%
|
16.20
|
16.28
|
16.19
|
16.28
|
16.19
|
16.28
|
13,800
|
|
|
11/28/2024
|
-0.08 / -0.49%
|
16.23
|
16.59
|
16.15
|
16.15
|
16.26
|
16.15
|
35,800
|
|
|
11/27/2024
|
+0.03 / +0.19%
|
16.21
|
16.30
|
16.11
|
16.23
|
16.15
|
16.23
|
7,400
|
|
|
11/26/2024
|
+0.16 / +1.00%
|
16.17
|
16.23
|
16.13
|
16.20
|
16.16
|
16.20
|
25,600
|
|
|