|
Closing price on 10/2/2026
|
|
| Open |
24.45 |
| High |
24.45 |
| Low |
23.80 |
| Volume |
12,600 |
| Split-adjusted Price |
24.00 |
|
|
FUESSV30 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/2/2026
|
+0.17 / +0.71%
|
24.45
|
24.45
|
23.80
|
24.00
|
24.11
|
24.00
|
12,600
|
|
|
10/1/2026
|
-0.57 / -2.34%
|
24.40
|
24.60
|
23.83
|
23.83
|
24.06
|
23.83
|
9,500
|
|
|
9/30/2026
|
+0.20 / +0.83%
|
24.43
|
24.43
|
24.10
|
24.40
|
24.27
|
24.40
|
12,700
|
|
|
9/29/2026
|
+0.09 / +0.37%
|
24.12
|
24.20
|
24.05
|
24.20
|
24.13
|
24.20
|
9,800
|
|
|
9/28/2026
|
-0.43 / -1.75%
|
24.55
|
24.55
|
24.10
|
24.11
|
24.24
|
24.11
|
15,200
|
|
|
9/25/2026
|
-0.09 / -0.37%
|
24.49
|
24.59
|
24.30
|
24.54
|
24.43
|
24.54
|
2,400
|
|
|
9/24/2026
|
+0.03 / +0.12%
|
24.98
|
24.98
|
24.21
|
24.63
|
24.34
|
24.63
|
39,000
|
|
|
9/23/2026
|
-0.09 / -0.36%
|
24.51
|
24.75
|
24.51
|
24.60
|
24.64
|
24.60
|
12,000
|
|
|
9/22/2026
|
0.00 / 0.00%
|
24.71
|
24.71
|
24.50
|
24.69
|
24.63
|
24.69
|
9,200
|
|
|
9/21/2026
|
-0.17 / -0.68%
|
24.85
|
24.85
|
24.40
|
24.69
|
24.70
|
24.69
|
46,400
|
|
|
9/18/2026
|
+0.04 / +0.16%
|
24.82
|
25.14
|
24.82
|
24.86
|
24.96
|
24.86
|
17,800
|
|
|
9/17/2026
|
+0.26 / +1.06%
|
24.56
|
25.16
|
24.56
|
24.82
|
24.76
|
24.82
|
2,000
|
|
|
9/16/2026
|
-0.30 / -1.21%
|
24.84
|
24.84
|
24.45
|
24.56
|
24.55
|
24.56
|
3,900
|
|
|
9/15/2026
|
+0.44 / +1.80%
|
24.30
|
24.89
|
24.30
|
24.86
|
24.57
|
24.86
|
15,600
|
|
|
9/14/2026
|
-0.01 / -0.04%
|
25.35
|
25.35
|
24.20
|
24.42
|
24.53
|
24.42
|
7,000
|
|
|
9/11/2026
|
-0.56 / -2.24%
|
24.94
|
24.94
|
24.43
|
24.43
|
24.62
|
24.43
|
9,700
|
|
|
9/10/2026
|
+0.14 / +0.56%
|
24.80
|
24.99
|
24.65
|
24.99
|
24.70
|
24.99
|
40,200
|
|
|
9/9/2026
|
+0.05 / +0.20%
|
24.70
|
24.99
|
24.61
|
24.85
|
24.73
|
24.85
|
11,500
|
|
|
9/8/2026
|
-0.14 / -0.56%
|
24.94
|
24.94
|
24.59
|
24.80
|
24.76
|
24.80
|
6,700
|
|
|
9/7/2026
|
-0.06 / -0.24%
|
24.79
|
25.09
|
24.79
|
24.94
|
24.94
|
24.94
|
15,200
|
|
|
9/4/2026
|
+0.42 / +1.71%
|
24.84
|
25.00
|
24.75
|
25.00
|
24.92
|
25.00
|
12,600
|
|
|
9/3/2026
|
-0.50 / -1.99%
|
24.95
|
24.95
|
24.58
|
24.58
|
24.70
|
24.58
|
27,900
|
|
|
8/28/2026
|
+0.13 / +0.52%
|
24.95
|
25.08
|
24.51
|
25.08
|
24.91
|
25.08
|
25,600
|
|
|
8/27/2026
|
0.00 / 0.00%
|
25.49
|
25.49
|
24.68
|
24.95
|
24.96
|
24.95
|
29,800
|
|
|
8/26/2026
|
+0.26 / +1.05%
|
24.50
|
24.95
|
24.31
|
24.95
|
24.51
|
24.95
|
9,200
|
|
|
8/25/2026
|
+0.19 / +0.78%
|
24.45
|
24.98
|
24.36
|
24.69
|
24.53
|
24.69
|
17,800
|
|
|
8/24/2026
|
-0.30 / -1.21%
|
24.40
|
24.70
|
24.26
|
24.50
|
24.47
|
24.50
|
10,200
|
|
|
8/21/2026
|
+0.70 / +2.90%
|
24.00
|
24.80
|
23.62
|
24.80
|
23.95
|
24.80
|
11,500
|
|
|
8/20/2026
|
-0.10 / -0.41%
|
24.20
|
24.20
|
23.69
|
24.10
|
24.03
|
24.10
|
2,500
|
|
|
8/19/2026
|
-0.18 / -0.74%
|
23.80
|
24.23
|
23.53
|
24.20
|
23.66
|
24.20
|
122,500
|
|
|