Closing price on 4/4/2022
|
|
Open |
18.97 |
High |
19.15 |
Low |
18.55 |
Volume |
27,100 |
Split-adjusted Price |
18.55 |
|
|
FUESSV30 Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/4/2022
|
-0.13 / -0.70%
|
18.97
|
19.15
|
18.55
|
18.55
|
18.83
|
18.55
|
27,100
|
|
4/1/2022
|
-0.02 / -0.11%
|
18.43
|
18.97
|
18.43
|
18.68
|
18.77
|
18.68
|
18,700
|
|
3/31/2022
|
+0.40 / +2.19%
|
18.44
|
18.70
|
18.43
|
18.70
|
18.46
|
18.70
|
81,800
|
|
3/30/2022
|
-0.12 / -0.65%
|
18.42
|
18.60
|
18.30
|
18.30
|
18.46
|
18.30
|
205,600
|
|
3/29/2022
|
+0.11 / +0.60%
|
18.33
|
18.42
|
18.33
|
18.42
|
18.41
|
18.42
|
248,400
|
|
3/28/2022
|
-0.15 / -0.81%
|
18.46
|
18.47
|
18.24
|
18.31
|
18.38
|
18.31
|
24,200
|
|
3/25/2022
|
-0.05 / -0.27%
|
18.74
|
18.74
|
18.45
|
18.46
|
18.45
|
18.46
|
17,100
|
|
3/24/2022
|
+0.01 / +0.05%
|
18.50
|
18.51
|
18.46
|
18.51
|
18.49
|
18.51
|
46,200
|
|
3/23/2022
|
-0.03 / -0.16%
|
18.43
|
18.70
|
18.43
|
18.50
|
18.56
|
18.50
|
315,800
|
|
3/22/2022
|
+0.02 / +0.11%
|
18.50
|
18.60
|
18.29
|
18.53
|
18.54
|
18.53
|
115,300
|
|
3/21/2022
|
+0.03 / +0.16%
|
18.55
|
18.55
|
18.32
|
18.51
|
18.44
|
18.51
|
6,400
|
|
3/18/2022
|
-0.07 / -0.38%
|
18.30
|
18.48
|
18.30
|
18.48
|
18.41
|
18.48
|
1,500
|
|
3/17/2022
|
0.00 / 0.00%
|
18.54
|
18.55
|
18.27
|
18.55
|
18.35
|
18.55
|
17,600
|
|
3/16/2022
|
-0.04 / -0.22%
|
18.59
|
18.59
|
18.20
|
18.55
|
18.34
|
18.55
|
13,400
|
|
3/15/2022
|
-0.01 / -0.05%
|
18.17
|
18.59
|
18.10
|
18.59
|
18.20
|
18.59
|
28,400
|
|
3/14/2022
|
0.00 / 0.00%
|
18.61
|
18.61
|
18.02
|
18.60
|
18.30
|
18.60
|
21,900
|
|
3/11/2022
|
-0.08 / -0.43%
|
18.50
|
18.60
|
18.31
|
18.60
|
18.45
|
18.60
|
21,600
|
|
3/10/2022
|
+0.04 / +0.21%
|
18.72
|
18.72
|
18.54
|
18.68
|
18.62
|
18.68
|
35,400
|
|
3/9/2022
|
+0.19 / +1.03%
|
18.45
|
18.64
|
18.45
|
18.64
|
18.56
|
18.64
|
4,000
|
|
3/8/2022
|
-0.16 / -0.86%
|
18.61
|
18.68
|
18.45
|
18.45
|
18.53
|
18.45
|
27,700
|
|
3/7/2022
|
-0.09 / -0.48%
|
18.70
|
18.70
|
18.58
|
18.61
|
18.63
|
18.61
|
11,100
|
|
3/4/2022
|
-0.10 / -0.53%
|
18.80
|
18.82
|
18.70
|
18.70
|
18.75
|
18.70
|
18,200
|
|
3/3/2022
|
0.00 / 0.00%
|
18.80
|
18.80
|
18.66
|
18.80
|
18.71
|
18.80
|
16,500
|
|
3/2/2022
|
+0.08 / +0.43%
|
18.85
|
18.85
|
18.60
|
18.80
|
18.70
|
18.80
|
18,500
|
|
3/1/2022
|
-0.48 / -2.50%
|
18.87
|
18.87
|
18.72
|
18.72
|
18.79
|
18.72
|
17,800
|
|
2/28/2022
|
+0.31 / +1.64%
|
18.90
|
19.20
|
18.72
|
19.20
|
18.86
|
19.20
|
19,900
|
|
2/25/2022
|
+0.39 / +2.11%
|
18.80
|
19.03
|
18.80
|
18.89
|
18.92
|
18.89
|
21,800
|
|
2/24/2022
|
-0.32 / -1.70%
|
18.95
|
19.00
|
18.50
|
18.50
|
18.72
|
18.50
|
27,100
|
|
2/23/2022
|
-0.16 / -0.84%
|
18.70
|
19.14
|
18.70
|
18.82
|
18.91
|
18.82
|
17,400
|
|
2/22/2022
|
+0.08 / +0.42%
|
18.80
|
18.98
|
18.65
|
18.98
|
18.81
|
18.98
|
24,000
|
|
|