|
Closing price on 11/3/2022
|
|
| Open |
12.48 |
| High |
12.64 |
| Low |
12.48 |
| Volume |
7,400 |
| Split-adjusted Price |
12.64 |
|
|
FUESSV30 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/3/2022
|
+0.49 / +4.03%
|
12.48
|
12.64
|
12.48
|
12.64
|
12.61
|
12.64
|
7,400
|
|
|
11/2/2022
|
-0.43 / -3.42%
|
12.59
|
12.74
|
12.15
|
12.15
|
12.49
|
12.15
|
17,500
|
|
|
11/1/2022
|
-0.33 / -2.56%
|
12.88
|
12.90
|
12.58
|
12.58
|
12.72
|
12.58
|
30,200
|
|
|
10/31/2022
|
+0.27 / +2.14%
|
12.64
|
12.91
|
12.40
|
12.91
|
12.70
|
12.91
|
10,000
|
|
|
10/28/2022
|
-0.02 / -0.16%
|
12.73
|
12.91
|
12.64
|
12.64
|
12.74
|
12.64
|
9,800
|
|
|
10/27/2022
|
+0.45 / +3.69%
|
12.01
|
12.66
|
12.01
|
12.66
|
12.42
|
12.66
|
18,900
|
|
|
10/26/2022
|
+0.20 / +1.67%
|
12.00
|
12.21
|
11.96
|
12.21
|
12.07
|
12.21
|
19,300
|
|
|
10/25/2022
|
+0.40 / +3.45%
|
11.60
|
12.40
|
11.60
|
12.01
|
12.01
|
12.01
|
14,700
|
|
|
10/24/2022
|
-0.80 / -6.45%
|
12.41
|
12.41
|
11.59
|
11.61
|
11.96
|
11.61
|
22,000
|
|
|
10/21/2022
|
-0.58 / -4.46%
|
12.80
|
12.80
|
12.23
|
12.41
|
12.35
|
12.41
|
19,900
|
|
|
10/20/2022
|
+0.04 / +0.31%
|
13.15
|
13.15
|
12.80
|
12.99
|
12.95
|
12.99
|
5,300
|
|
|
10/19/2022
|
-0.23 / -1.75%
|
13.18
|
13.18
|
12.95
|
12.95
|
13.03
|
12.95
|
6,000
|
|
|
10/18/2022
|
+0.25 / +1.93%
|
13.70
|
13.70
|
12.97
|
13.18
|
13.19
|
13.18
|
15,200
|
|
|
10/17/2022
|
-0.28 / -2.12%
|
13.21
|
13.22
|
12.80
|
12.93
|
12.92
|
12.93
|
14,400
|
|
|
10/14/2022
|
+0.58 / +4.59%
|
13.17
|
13.21
|
12.90
|
13.21
|
13.01
|
13.21
|
12,700
|
|
|
10/13/2022
|
+0.03 / +0.24%
|
12.61
|
12.63
|
12.51
|
12.63
|
12.61
|
12.63
|
2,700
|
|
|
10/12/2022
|
+0.21 / +1.69%
|
12.30
|
12.96
|
12.30
|
12.60
|
12.70
|
12.60
|
16,400
|
|
|
10/11/2022
|
-0.42 / -3.28%
|
12.81
|
12.81
|
12.10
|
12.39
|
12.27
|
12.39
|
16,400
|
|
|
10/10/2022
|
+0.10 / +0.79%
|
12.71
|
12.85
|
12.60
|
12.81
|
12.78
|
12.81
|
26,800
|
|
|
10/7/2022
|
-0.32 / -2.46%
|
12.78
|
13.17
|
12.71
|
12.71
|
12.84
|
12.71
|
14,100
|
|
|
10/6/2022
|
-0.73 / -5.31%
|
13.78
|
13.78
|
13.03
|
13.03
|
13.43
|
13.03
|
19,000
|
|
|
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
|
|
|