|
Closing price on 11/22/2023
|
|
| Open |
13.75 |
| High |
13.79 |
| Low |
13.57 |
| Volume |
23,800 |
| Split-adjusted Price |
13.79 |
|
|
FUESSV30 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/22/2023
|
+0.18 / +1.32%
|
13.75
|
13.79
|
13.57
|
13.79
|
13.60
|
13.79
|
23,800
|
|
|
11/21/2023
|
-0.05 / -0.37%
|
13.74
|
13.74
|
13.61
|
13.61
|
13.65
|
13.61
|
7,300
|
|
|
11/20/2023
|
-0.14 / -1.01%
|
13.34
|
13.74
|
13.34
|
13.66
|
13.54
|
13.66
|
17,500
|
|
|
11/17/2023
|
-0.12 / -0.86%
|
13.92
|
14.55
|
13.54
|
13.80
|
13.75
|
13.80
|
14,100
|
|
|
11/16/2023
|
-0.08 / -0.57%
|
14.00
|
14.00
|
13.82
|
13.92
|
13.90
|
13.92
|
208,700
|
|
|
11/15/2023
|
+0.21 / +1.52%
|
14.15
|
14.18
|
13.99
|
14.00
|
14.09
|
14.00
|
4,800
|
|
|
11/14/2023
|
+0.19 / +1.40%
|
13.70
|
13.80
|
13.70
|
13.79
|
13.74
|
13.79
|
11,700
|
|
|
11/13/2023
|
-0.11 / -0.80%
|
13.71
|
13.81
|
13.58
|
13.60
|
13.71
|
13.60
|
7,300
|
|
|
11/10/2023
|
-0.20 / -1.44%
|
13.91
|
13.91
|
13.71
|
13.71
|
13.78
|
13.71
|
16,600
|
|
|
11/9/2023
|
+0.03 / +0.22%
|
13.94
|
14.09
|
13.91
|
13.91
|
13.96
|
13.91
|
13,700
|
|
|
11/8/2023
|
+0.26 / +1.91%
|
14.20
|
14.20
|
13.50
|
13.88
|
13.60
|
13.88
|
74,900
|
|
|
11/7/2023
|
-0.17 / -1.23%
|
13.79
|
13.79
|
13.49
|
13.62
|
13.61
|
13.62
|
12,600
|
|
|
11/6/2023
|
+0.22 / +1.62%
|
13.60
|
13.79
|
13.58
|
13.79
|
13.65
|
13.79
|
111,200
|
|
|
11/3/2023
|
+0.22 / +1.65%
|
13.57
|
13.67
|
13.42
|
13.57
|
13.55
|
13.57
|
2,400
|
|
|
11/2/2023
|
+0.39 / +3.01%
|
13.00
|
13.40
|
13.00
|
13.35
|
13.35
|
13.35
|
6,900
|
|
|
11/1/2023
|
-0.61 / -4.50%
|
13.50
|
13.57
|
12.94
|
12.96
|
13.04
|
12.96
|
35,400
|
|
|
10/31/2023
|
+0.18 / +1.34%
|
13.44
|
13.57
|
13.39
|
13.57
|
13.44
|
13.57
|
4,700
|
|
|
10/30/2023
|
+0.26 / +1.98%
|
13.50
|
13.50
|
13.10
|
13.39
|
13.22
|
13.39
|
265,600
|
|
|
10/27/2023
|
+0.02 / +0.15%
|
13.80
|
13.80
|
12.95
|
13.13
|
13.14
|
13.13
|
569,300
|
|
|
10/26/2023
|
-0.59 / -4.31%
|
13.70
|
13.70
|
13.05
|
13.11
|
13.24
|
13.11
|
43,900
|
|
|
10/25/2023
|
+0.10 / +0.74%
|
13.81
|
13.85
|
13.70
|
13.70
|
13.79
|
13.70
|
255,800
|
|
|
10/24/2023
|
-0.01 / -0.07%
|
13.79
|
14.00
|
13.60
|
13.60
|
13.77
|
13.60
|
94,700
|
|
|
10/23/2023
|
-0.24 / -1.73%
|
13.85
|
13.85
|
13.61
|
13.61
|
13.74
|
13.61
|
117,600
|
|
|
10/20/2023
|
+0.11 / +0.80%
|
13.74
|
13.85
|
13.59
|
13.85
|
13.69
|
13.85
|
18,400
|
|
|
10/19/2023
|
0.00 / 0.00%
|
14.10
|
14.10
|
13.74
|
13.74
|
13.81
|
13.74
|
5,700
|
|
|
10/18/2023
|
+0.10 / +0.73%
|
14.07
|
14.13
|
13.73
|
13.74
|
13.97
|
13.74
|
15,300
|
|
|
10/17/2023
|
-0.49 / -3.47%
|
14.27
|
14.29
|
13.64
|
13.64
|
14.02
|
13.64
|
19,000
|
|
|
10/16/2023
|
-0.14 / -0.98%
|
14.21
|
14.37
|
14.13
|
14.13
|
14.19
|
14.13
|
14,700
|
|
|
10/13/2023
|
-0.03 / -0.21%
|
14.87
|
14.87
|
14.18
|
14.27
|
14.26
|
14.27
|
4,900
|
|
|
10/12/2023
|
-0.03 / -0.21%
|
14.35
|
14.42
|
14.29
|
14.30
|
14.36
|
14.30
|
3,500
|
|
|