|
|
Closing price on 10/16/2025
|
|
| Open |
25.58 |
| High |
25.58 |
| Low |
25.07 |
| Volume |
35,800 |
| Split-adjusted Price |
25.25 |
|
|
FUESSV30 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/16/2025
|
0.00 / 0.00%
|
25.58
|
25.58
|
25.07
|
25.25
|
25.18
|
25.25
|
35,800
|
|
|
10/15/2025
|
-0.15 / -0.59%
|
25.40
|
25.40
|
25.00
|
25.25
|
25.22
|
25.25
|
11,800
|
|
|
10/14/2025
|
+0.01 / +0.04%
|
26.75
|
26.75
|
24.90
|
25.40
|
25.47
|
25.40
|
20,900
|
|
|
10/13/2025
|
+0.64 / +2.59%
|
24.75
|
25.45
|
24.41
|
25.39
|
24.67
|
25.39
|
42,500
|
|
|
10/10/2025
|
-0.25 / -1.00%
|
25.77
|
25.77
|
24.45
|
24.75
|
24.72
|
24.75
|
40,900
|
|
|
10/9/2025
|
-0.10 / -0.40%
|
25.56
|
25.56
|
24.95
|
25.00
|
25.08
|
25.00
|
11,500
|
|
|
10/8/2025
|
+0.30 / +1.21%
|
24.90
|
25.50
|
24.90
|
25.10
|
25.08
|
25.10
|
9,700
|
|
|
10/7/2025
|
+0.35 / +1.43%
|
26.00
|
26.00
|
24.40
|
24.80
|
24.56
|
24.80
|
28,900
|
|
|
10/6/2025
|
+0.97 / +4.13%
|
23.54
|
25.11
|
23.54
|
24.45
|
24.14
|
24.45
|
15,600
|
|
|
10/3/2025
|
-0.12 / -0.51%
|
23.51
|
23.55
|
23.30
|
23.48
|
23.45
|
23.48
|
6,200
|
|
|
10/2/2025
|
-0.39 / -1.63%
|
23.31
|
23.99
|
23.31
|
23.60
|
23.67
|
23.60
|
8,200
|
|
|
10/1/2025
|
+0.65 / +2.78%
|
24.00
|
24.00
|
23.35
|
23.99
|
23.71
|
23.99
|
6,200
|
|
|
9/30/2025
|
-0.11 / -0.47%
|
24.00
|
24.00
|
23.30
|
23.34
|
23.54
|
23.34
|
7,000
|
|
|
9/29/2025
|
+0.12 / +0.51%
|
23.33
|
23.97
|
23.33
|
23.45
|
23.45
|
23.45
|
3,800
|
|
|
9/26/2025
|
-0.14 / -0.60%
|
23.50
|
23.50
|
23.33
|
23.33
|
23.45
|
23.33
|
9,900
|
|
|
9/25/2025
|
+0.03 / +0.13%
|
23.44
|
23.49
|
23.00
|
23.47
|
23.37
|
23.47
|
9,600
|
|
|
9/24/2025
|
-0.01 / -0.04%
|
23.39
|
23.44
|
23.39
|
23.44
|
23.40
|
23.44
|
7,200
|
|
|
9/23/2025
|
-0.01 / -0.04%
|
23.40
|
23.46
|
22.76
|
23.45
|
23.38
|
23.45
|
6,000
|
|
|
9/22/2025
|
+0.09 / +0.39%
|
23.37
|
23.50
|
22.55
|
23.46
|
22.84
|
23.46
|
23,200
|
|
|
9/19/2025
|
-0.21 / -0.89%
|
23.37
|
23.37
|
23.00
|
23.37
|
23.11
|
23.37
|
12,800
|
|
|
9/18/2025
|
0.00 / 0.00%
|
23.60
|
23.60
|
23.20
|
23.58
|
23.37
|
23.58
|
12,600
|
|
|
9/17/2025
|
+0.03 / +0.13%
|
23.78
|
24.10
|
23.25
|
23.58
|
23.66
|
23.58
|
7,900
|
|
|
9/16/2025
|
-0.21 / -0.88%
|
23.76
|
23.76
|
23.15
|
23.55
|
23.42
|
23.55
|
15,200
|
|
|
9/15/2025
|
-0.04 / -0.17%
|
23.80
|
23.80
|
22.65
|
23.76
|
23.50
|
23.76
|
20,000
|
|
|
9/12/2025
|
+0.30 / +1.28%
|
23.90
|
23.90
|
23.00
|
23.80
|
23.31
|
23.80
|
11,100
|
|
|
9/11/2025
|
+0.20 / +0.86%
|
23.55
|
23.55
|
22.35
|
23.50
|
22.77
|
23.50
|
17,000
|
|
|
9/10/2025
|
0.00 / 0.00%
|
23.60
|
23.60
|
23.00
|
23.30
|
23.32
|
23.30
|
7,000
|
|
|
9/9/2025
|
+0.30 / +1.30%
|
22.50
|
23.89
|
22.50
|
23.30
|
22.75
|
23.30
|
12,500
|
|
|
9/8/2025
|
-0.69 / -2.91%
|
23.40
|
23.69
|
22.77
|
23.00
|
23.06
|
23.00
|
27,000
|
|
|
9/5/2025
|
-0.08 / -0.34%
|
24.00
|
24.00
|
22.60
|
23.69
|
23.42
|
23.69
|
16,300
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 2:55:03 PM
|
|
|
|
|