|
Closing price on 8/11/2026
|
|
| Open |
24.39 |
| High |
24.50 |
| Low |
24.00 |
| Volume |
113,400 |
| Split-adjusted Price |
24.29 |
|
|
FUESSV30 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/11/2026
|
-0.10 / -0.41%
|
24.39
|
24.50
|
24.00
|
24.29
|
24.31
|
24.29
|
113,400
|
|
|
8/10/2026
|
-0.30 / -1.22%
|
24.46
|
24.46
|
23.94
|
24.39
|
24.23
|
24.39
|
7,700
|
|
|
8/7/2026
|
+0.59 / +2.45%
|
24.10
|
24.69
|
23.85
|
24.69
|
24.09
|
24.69
|
66,600
|
|
|
8/6/2026
|
-0.15 / -0.62%
|
24.25
|
24.25
|
23.95
|
24.10
|
24.07
|
24.10
|
10,200
|
|
|
8/5/2026
|
-0.17 / -0.70%
|
24.30
|
24.30
|
24.20
|
24.25
|
24.26
|
24.25
|
4,900
|
|
|
8/4/2026
|
+0.22 / +0.91%
|
25.80
|
25.80
|
24.01
|
24.42
|
24.89
|
24.42
|
17,300
|
|
|
8/3/2026
|
+0.04 / +0.17%
|
24.50
|
24.74
|
23.72
|
24.20
|
24.22
|
24.20
|
13,900
|
|
|
7/31/2026
|
-0.12 / -0.49%
|
24.28
|
24.28
|
23.52
|
24.16
|
24.03
|
24.16
|
7,600
|
|
|
7/30/2026
|
+0.18 / +0.75%
|
25.00
|
25.00
|
23.31
|
24.28
|
24.00
|
24.28
|
6,400
|
|
|
7/29/2026
|
+0.76 / +3.26%
|
23.40
|
24.10
|
22.91
|
24.10
|
23.55
|
24.10
|
3,700
|
|
|
7/28/2026
|
-0.32 / -1.35%
|
23.65
|
23.65
|
22.95
|
23.34
|
23.12
|
23.34
|
14,800
|
|
|
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
|
|
|