|
Closing price on 10/5/2023
|
|
| Open |
14.07 |
| High |
14.09 |
| Low |
13.95 |
| Volume |
32,300 |
| Split-adjusted Price |
13.97 |
|
|
FUESSV30 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/5/2023
|
-0.08 / -0.57%
|
14.07
|
14.09
|
13.95
|
13.97
|
14.00
|
13.97
|
32,300
|
|
|
10/4/2023
|
0.00 / 0.00%
|
14.05
|
14.65
|
13.90
|
14.05
|
14.09
|
14.05
|
23,600
|
|
|
10/3/2023
|
-0.27 / -1.89%
|
14.32
|
14.32
|
14.05
|
14.05
|
14.20
|
14.05
|
14,200
|
|
|
10/2/2023
|
-0.08 / -0.56%
|
14.42
|
14.47
|
14.32
|
14.32
|
14.42
|
14.32
|
36,300
|
|
|
9/29/2023
|
+0.06 / +0.42%
|
14.50
|
14.52
|
14.40
|
14.40
|
14.49
|
14.40
|
3,100
|
|
|
9/28/2023
|
+0.04 / +0.28%
|
14.31
|
14.40
|
14.15
|
14.34
|
14.28
|
14.34
|
11,000
|
|
|
9/27/2023
|
-0.02 / -0.14%
|
14.37
|
14.37
|
14.25
|
14.30
|
14.28
|
14.30
|
29,300
|
|
|
9/26/2023
|
+0.01 / +0.07%
|
14.32
|
14.53
|
14.32
|
14.32
|
14.43
|
14.32
|
24,100
|
|
|
9/25/2023
|
-0.43 / -2.92%
|
14.70
|
14.86
|
14.31
|
14.31
|
14.70
|
14.31
|
33,100
|
|
|
9/22/2023
|
-0.26 / -1.73%
|
15.00
|
15.00
|
14.61
|
14.74
|
14.77
|
14.74
|
48,700
|
|
|
9/21/2023
|
-0.16 / -1.06%
|
15.30
|
15.30
|
15.00
|
15.00
|
15.13
|
15.00
|
26,400
|
|
|
9/20/2023
|
+0.11 / +0.73%
|
15.20
|
15.22
|
15.09
|
15.16
|
15.20
|
15.16
|
6,700
|
|
|
9/19/2023
|
+0.03 / +0.20%
|
15.19
|
15.19
|
15.03
|
15.05
|
15.07
|
15.05
|
11,800
|
|
|
9/18/2023
|
-0.21 / -1.38%
|
15.23
|
15.28
|
15.02
|
15.02
|
15.12
|
15.02
|
14,500
|
|
|
9/15/2023
|
-0.07 / -0.46%
|
15.35
|
15.37
|
15.23
|
15.23
|
15.33
|
15.23
|
3,600
|
|
|
9/14/2023
|
-0.05 / -0.33%
|
15.36
|
15.44
|
15.25
|
15.30
|
15.28
|
15.30
|
6,600
|
|
|
9/13/2023
|
-0.10 / -0.65%
|
15.45
|
15.55
|
15.35
|
15.35
|
15.52
|
15.35
|
7,400
|
|
|
9/12/2023
|
+0.45 / +3.00%
|
15.23
|
15.45
|
15.20
|
15.45
|
15.33
|
15.45
|
23,000
|
|
|
9/11/2023
|
-0.45 / -2.91%
|
15.51
|
15.80
|
15.00
|
15.00
|
15.39
|
15.00
|
16,600
|
|
|
9/8/2023
|
+0.04 / +0.26%
|
15.50
|
15.57
|
15.45
|
15.45
|
15.50
|
15.45
|
10,100
|
|
|
9/7/2023
|
+0.05 / +0.33%
|
15.38
|
15.63
|
15.38
|
15.41
|
15.46
|
15.41
|
25,400
|
|
|
9/6/2023
|
+0.06 / +0.39%
|
15.30
|
15.46
|
15.30
|
15.36
|
15.38
|
15.36
|
14,200
|
|
|
9/5/2023
|
+0.17 / +1.12%
|
15.27
|
15.39
|
15.27
|
15.30
|
15.32
|
15.30
|
16,100
|
|
|
8/31/2023
|
+0.17 / +1.14%
|
14.96
|
15.26
|
14.96
|
15.13
|
15.17
|
15.13
|
14,400
|
|
|
8/30/2023
|
+0.04 / +0.27%
|
15.03
|
15.05
|
14.91
|
14.96
|
14.99
|
14.96
|
22,100
|
|
|
8/29/2023
|
+0.17 / +1.15%
|
14.75
|
15.01
|
14.75
|
14.92
|
14.87
|
14.92
|
12,000
|
|
|
8/28/2023
|
+0.02 / +0.14%
|
14.75
|
14.90
|
14.75
|
14.75
|
14.83
|
14.75
|
10,200
|
|
|
8/25/2023
|
-0.13 / -0.87%
|
14.86
|
14.86
|
14.72
|
14.73
|
14.79
|
14.73
|
13,900
|
|
|
8/24/2023
|
+0.36 / +2.48%
|
14.67
|
14.86
|
14.61
|
14.86
|
14.67
|
14.86
|
6,500
|
|
|
8/23/2023
|
-0.05 / -0.34%
|
14.79
|
14.99
|
14.50
|
14.50
|
14.66
|
14.50
|
29,900
|
|
|