|
Closing price on 10/5/2022
|
|
| Open |
13.75 |
| High |
13.96 |
| Low |
13.75 |
| Volume |
12,700 |
| Split-adjusted Price |
13.76 |
|
|
FUESSV30 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/5/2022
|
+0.15 / +1.10%
|
13.75
|
13.96
|
13.75
|
13.76
|
13.84
|
13.76
|
12,700
|
|
|
10/4/2022
|
+0.01 / +0.07%
|
13.65
|
14.00
|
13.60
|
13.61
|
13.74
|
13.61
|
35,700
|
|
|
10/3/2022
|
-0.89 / -6.14%
|
14.35
|
14.35
|
13.60
|
13.60
|
13.95
|
13.60
|
54,800
|
|
|
9/30/2022
|
+0.31 / +2.19%
|
14.21
|
14.49
|
14.10
|
14.49
|
14.18
|
14.49
|
9,000
|
|
|
9/29/2022
|
-0.07 / -0.49%
|
14.50
|
14.54
|
14.18
|
14.18
|
14.38
|
14.18
|
11,900
|
|
|
9/28/2022
|
-0.03 / -0.21%
|
14.28
|
14.53
|
14.25
|
14.25
|
14.38
|
14.25
|
15,100
|
|
|
9/27/2022
|
-0.36 / -2.46%
|
14.75
|
14.76
|
14.28
|
14.28
|
14.66
|
14.28
|
58,100
|
|
|
9/26/2022
|
-0.46 / -3.05%
|
15.00
|
15.00
|
14.59
|
14.64
|
14.74
|
14.64
|
12,400
|
|
|
9/23/2022
|
-0.05 / -0.33%
|
15.17
|
15.21
|
15.04
|
15.10
|
15.08
|
15.10
|
5,800
|
|
|
9/22/2022
|
-0.15 / -0.98%
|
15.15
|
15.27
|
15.05
|
15.15
|
15.16
|
15.15
|
3,000
|
|
|
9/21/2022
|
+0.06 / +0.39%
|
15.30
|
15.30
|
15.22
|
15.30
|
15.27
|
15.30
|
2,800
|
|
|
9/20/2022
|
0.00 / 0.00%
|
15.36
|
15.36
|
15.24
|
15.24
|
15.29
|
15.24
|
10,300
|
|
|
9/19/2022
|
-0.43 / -2.74%
|
15.67
|
15.67
|
15.24
|
15.24
|
15.34
|
15.24
|
20,000
|
|
|
9/16/2022
|
-0.02 / -0.13%
|
15.66
|
15.67
|
15.43
|
15.67
|
15.61
|
15.67
|
23,700
|
|
|
9/15/2022
|
+0.10 / +0.64%
|
15.75
|
15.77
|
15.69
|
15.69
|
15.72
|
15.69
|
1,500
|
|
|
9/14/2022
|
-0.22 / -1.39%
|
15.50
|
15.70
|
15.50
|
15.59
|
15.62
|
15.59
|
7,500
|
|
|
9/13/2022
|
0.00 / 0.00%
|
15.94
|
15.94
|
15.81
|
15.81
|
15.90
|
15.81
|
3,000
|
|
|
9/12/2022
|
-0.21 / -1.31%
|
16.02
|
16.02
|
15.81
|
15.81
|
15.94
|
15.81
|
7,700
|
|
|
9/9/2022
|
-0.11 / -0.68%
|
15.82
|
16.02
|
15.70
|
16.02
|
15.80
|
16.02
|
17,400
|
|
|
9/8/2022
|
-0.11 / -0.68%
|
16.13
|
16.13
|
15.85
|
16.13
|
15.85
|
16.13
|
6,500
|
|
|
9/7/2022
|
+0.05 / +0.31%
|
16.10
|
16.24
|
15.91
|
16.24
|
16.05
|
16.24
|
5,400
|
|
|
9/6/2022
|
-0.06 / -0.37%
|
16.40
|
16.40
|
16.08
|
16.19
|
16.17
|
16.19
|
5,700
|
|
|
9/5/2022
|
-0.04 / -0.25%
|
16.22
|
16.26
|
16.05
|
16.25
|
16.16
|
16.25
|
18,000
|
|
|
8/31/2022
|
+0.38 / +2.39%
|
16.04
|
16.29
|
16.02
|
16.29
|
16.13
|
16.29
|
3,400
|
|
|
8/30/2022
|
-0.32 / -1.97%
|
16.06
|
16.18
|
15.91
|
15.91
|
16.02
|
15.91
|
12,700
|
|
|
8/29/2022
|
-0.03 / -0.18%
|
15.90
|
16.23
|
15.83
|
16.23
|
15.90
|
16.23
|
10,900
|
|
|
8/26/2022
|
+0.06 / +0.37%
|
16.20
|
16.29
|
16.17
|
16.26
|
16.20
|
16.26
|
6,200
|
|
|
8/25/2022
|
+0.15 / +0.93%
|
16.10
|
16.20
|
16.09
|
16.20
|
16.11
|
16.20
|
7,400
|
|
|
8/24/2022
|
+0.30 / +1.90%
|
15.75
|
16.05
|
15.75
|
16.05
|
15.83
|
16.05
|
7,600
|
|
|
8/23/2022
|
0.00 / 0.00%
|
15.98
|
15.98
|
15.75
|
15.75
|
15.93
|
15.75
|
34,000
|
|
|