|
Closing price on 7/27/2026
|
|
| Open |
24.14 |
| High |
24.14 |
| Low |
23.04 |
| Volume |
8,000 |
| Split-adjusted Price |
23.66 |
|
|
FUESSV30 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/27/2026
|
-0.48 / -1.99%
|
24.14
|
24.14
|
23.04
|
23.66
|
23.60
|
23.66
|
8,000
|
|
|
7/24/2026
|
+0.73 / +3.12%
|
23.41
|
24.14
|
22.96
|
24.14
|
23.11
|
24.14
|
10,500
|
|
|
7/23/2026
|
+0.05 / +0.21%
|
23.45
|
23.45
|
22.60
|
23.41
|
23.06
|
23.41
|
17,600
|
|
|
7/22/2026
|
-0.49 / -2.05%
|
23.92
|
23.92
|
23.25
|
23.36
|
23.51
|
23.36
|
45,600
|
|
|
7/21/2026
|
-0.35 / -1.45%
|
24.00
|
24.33
|
23.65
|
23.85
|
23.86
|
23.85
|
33,900
|
|
|
7/20/2026
|
-0.27 / -1.10%
|
24.62
|
24.62
|
23.70
|
24.20
|
24.08
|
24.20
|
11,100
|
|
|
7/17/2026
|
+0.19 / +0.78%
|
24.20
|
24.50
|
24.16
|
24.47
|
24.22
|
24.47
|
5,200
|
|
|
7/16/2026
|
-0.27 / -1.10%
|
24.53
|
24.53
|
23.90
|
24.28
|
24.07
|
24.28
|
26,800
|
|
|
7/15/2026
|
+0.02 / +0.08%
|
24.30
|
24.55
|
24.16
|
24.55
|
24.27
|
24.55
|
20,100
|
|
|
7/14/2026
|
-0.10 / -0.41%
|
24.60
|
24.60
|
24.10
|
24.53
|
24.34
|
24.53
|
12,200
|
|
|
7/13/2026
|
-0.16 / -0.65%
|
24.75
|
24.75
|
24.24
|
24.63
|
24.56
|
24.63
|
18,500
|
|
|
7/10/2026
|
-0.29 / -1.16%
|
25.00
|
25.10
|
24.79
|
24.79
|
24.93
|
24.79
|
5,500
|
|
|
7/9/2026
|
-0.07 / -0.28%
|
25.13
|
25.13
|
24.95
|
25.08
|
25.03
|
25.08
|
6,600
|
|
|
7/8/2026
|
+0.15 / +0.60%
|
25.09
|
25.15
|
24.91
|
25.15
|
25.01
|
25.15
|
15,100
|
|
|
7/7/2026
|
-0.11 / -0.44%
|
25.11
|
25.11
|
24.90
|
25.00
|
24.99
|
25.00
|
18,200
|
|
|
7/6/2026
|
-0.18 / -0.71%
|
25.28
|
25.29
|
25.00
|
25.11
|
25.17
|
25.11
|
13,000
|
|
|
7/3/2026
|
0.00 / 0.00%
|
25.29
|
25.29
|
25.10
|
25.29
|
25.17
|
25.29
|
17,200
|
|
|
7/2/2026
|
+0.03 / +0.12%
|
25.26
|
25.32
|
25.20
|
25.29
|
25.26
|
25.29
|
9,900
|
|
|
7/1/2026
|
-0.08 / -0.32%
|
25.10
|
25.27
|
25.05
|
25.26
|
25.20
|
25.26
|
6,500
|
|
|
6/30/2026
|
-0.04 / -0.16%
|
25.27
|
25.34
|
25.03
|
25.34
|
25.22
|
25.34
|
9,700
|
|
|
6/29/2026
|
+0.18 / +0.71%
|
25.20
|
25.38
|
25.00
|
25.38
|
25.15
|
25.38
|
13,300
|
|
|
6/26/2026
|
0.00 / 0.00%
|
25.10
|
25.20
|
24.81
|
25.20
|
25.12
|
25.20
|
8,700
|
|
|
6/25/2026
|
0.00 / 0.00%
|
25.00
|
25.20
|
25.00
|
25.20
|
25.05
|
25.20
|
5,700
|
|
|
6/24/2026
|
+0.05 / +0.20%
|
25.00
|
25.20
|
25.00
|
25.20
|
25.10
|
25.20
|
11,100
|
|
|
6/23/2026
|
+0.23 / +0.92%
|
24.92
|
25.19
|
24.90
|
25.15
|
24.94
|
25.15
|
96,600
|
|
|
6/22/2026
|
+0.18 / +0.73%
|
24.70
|
24.92
|
24.50
|
24.92
|
24.63
|
24.92
|
45,300
|
|
|
6/19/2026
|
-0.02 / -0.08%
|
24.81
|
24.87
|
24.54
|
24.74
|
24.59
|
24.74
|
10,500
|
|
|
6/18/2026
|
-0.12 / -0.48%
|
24.88
|
24.88
|
24.53
|
24.76
|
24.67
|
24.76
|
12,600
|
|
|
6/17/2026
|
+0.20 / +0.81%
|
24.67
|
24.88
|
24.42
|
24.88
|
24.51
|
24.88
|
23,800
|
|
|
6/16/2026
|
-0.15 / -0.60%
|
24.81
|
24.81
|
24.50
|
24.68
|
24.63
|
24.68
|
3,800
|
|
|