|
Closing price on 1/7/2026
|
|
| Open |
25.69 |
| High |
26.15 |
| Low |
25.20 |
| Volume |
60,600 |
| Split-adjusted Price |
26.15 |
|
|
FUESSV30 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
12/10/2025
|
-0.38 / -1.55%
|
24.75
|
24.75
|
23.95
|
24.20
|
24.35
|
24.20
|
7,200
|
|
|
12/9/2025
|
-0.27 / -1.09%
|
24.98
|
24.98
|
24.41
|
24.58
|
24.66
|
24.58
|
8,800
|
|
|
12/8/2025
|
+0.25 / +1.02%
|
24.60
|
24.89
|
24.60
|
24.85
|
24.79
|
24.85
|
4,400
|
|
|
12/5/2025
|
-0.15 / -0.61%
|
24.77
|
24.77
|
24.60
|
24.60
|
24.73
|
24.60
|
10,400
|
|
|
12/4/2025
|
+0.14 / +0.57%
|
24.60
|
25.00
|
24.60
|
24.75
|
24.61
|
24.75
|
23,300
|
|
|
12/3/2025
|
+0.46 / +1.90%
|
24.14
|
24.63
|
23.55
|
24.61
|
24.39
|
24.61
|
30,600
|
|
|
12/2/2025
|
-0.10 / -0.41%
|
24.25
|
24.25
|
24.00
|
24.15
|
24.05
|
24.15
|
9,900
|
|
|
12/1/2025
|
+0.75 / +3.19%
|
24.05
|
24.50
|
24.00
|
24.25
|
24.09
|
24.25
|
28,700
|
|
|
11/28/2025
|
-0.50 / -2.08%
|
24.00
|
24.10
|
23.50
|
23.50
|
23.78
|
23.50
|
6,900
|
|
|
11/27/2025
|
-0.08 / -0.33%
|
24.20
|
24.20
|
22.50
|
24.00
|
23.94
|
24.00
|
4,900
|
|
|
11/26/2025
|
+0.08 / +0.33%
|
24.50
|
24.50
|
23.80
|
24.08
|
23.99
|
24.08
|
8,300
|
|
|
11/25/2025
|
-0.50 / -2.04%
|
24.49
|
24.49
|
23.80
|
24.00
|
23.91
|
24.00
|
12,100
|
|
|