|
Closing price on 5/13/2025
|
|
| Open |
22.80 |
| High |
22.80 |
| Low |
22.60 |
| Volume |
184,200 |
| Split-adjusted Price |
22.79 |
|
|
FUESSVFL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/13/2025
|
+0.19 / +0.84%
|
22.80
|
22.80
|
22.60
|
22.79
|
22.76
|
22.79
|
184,200
|
|
|
5/12/2025
|
+0.30 / +1.35%
|
22.30
|
22.64
|
22.23
|
22.60
|
22.38
|
22.60
|
341,200
|
|
|
5/9/2025
|
+0.20 / +0.90%
|
22.38
|
22.38
|
22.05
|
22.30
|
22.15
|
22.30
|
78,600
|
|
|
5/8/2025
|
+0.19 / +0.87%
|
21.93
|
22.10
|
21.90
|
22.10
|
21.93
|
22.10
|
50,300
|
|
|
5/7/2025
|
+0.02 / +0.09%
|
22.02
|
22.02
|
21.77
|
21.91
|
21.90
|
21.91
|
13,000
|
|
|
5/6/2025
|
0.00 / 0.00%
|
21.89
|
22.05
|
21.80
|
21.89
|
21.94
|
21.89
|
67,000
|
|
|
5/5/2025
|
+0.14 / +0.64%
|
21.83
|
22.00
|
21.73
|
21.89
|
21.76
|
21.89
|
36,000
|
|
|
4/29/2025
|
+0.11 / +0.51%
|
21.64
|
21.79
|
21.50
|
21.75
|
21.70
|
21.75
|
67,400
|
|
|
4/28/2025
|
-0.04 / -0.18%
|
21.70
|
21.90
|
21.49
|
21.64
|
21.58
|
21.64
|
155,000
|
|
|
4/25/2025
|
-0.09 / -0.41%
|
21.77
|
21.90
|
21.56
|
21.68
|
21.75
|
21.68
|
18,200
|
|
|
4/24/2025
|
+0.25 / +1.16%
|
21.80
|
21.90
|
21.00
|
21.77
|
21.20
|
21.77
|
479,600
|
|
|
4/23/2025
|
+0.22 / +1.03%
|
21.60
|
21.90
|
21.00
|
21.52
|
21.69
|
21.52
|
158,800
|
|
|
4/22/2025
|
-0.50 / -2.29%
|
21.80
|
21.80
|
20.80
|
21.30
|
21.19
|
21.30
|
117,200
|
|
|
4/21/2025
|
0.00 / 0.00%
|
21.61
|
22.00
|
21.60
|
21.80
|
21.82
|
21.80
|
319,000
|
|
|
4/18/2025
|
+0.24 / +1.11%
|
21.65
|
22.20
|
21.65
|
21.80
|
21.94
|
21.80
|
222,000
|
|
|
4/17/2025
|
-0.04 / -0.19%
|
21.42
|
21.64
|
21.42
|
21.56
|
21.55
|
21.56
|
29,100
|
|
|
4/16/2025
|
-0.19 / -0.87%
|
21.80
|
21.90
|
21.58
|
21.60
|
21.79
|
21.60
|
327,000
|
|
|
4/15/2025
|
-0.36 / -1.63%
|
22.90
|
22.90
|
21.70
|
21.79
|
22.01
|
21.79
|
75,300
|
|
|
4/14/2025
|
+0.15 / +0.68%
|
22.01
|
22.15
|
21.87
|
22.15
|
21.99
|
22.15
|
188,400
|
|
|
4/11/2025
|
-0.79 / -3.47%
|
24.38
|
24.38
|
22.00
|
22.00
|
23.41
|
22.00
|
237,600
|
|
|
4/10/2025
|
+1.49 / +7.00%
|
22.79
|
22.79
|
22.00
|
22.79
|
22.76
|
22.79
|
164,900
|
|
|
4/9/2025
|
+1.14 / +5.65%
|
18.77
|
21.30
|
18.77
|
21.30
|
20.57
|
21.30
|
278,400
|
|
|
4/8/2025
|
-1.51 / -6.97%
|
21.67
|
21.67
|
20.16
|
20.16
|
20.45
|
20.16
|
210,200
|
|
|
4/4/2025
|
0.00 / 0.00%
|
21.30
|
21.67
|
20.31
|
21.67
|
21.07
|
21.67
|
178,700
|
|
|
4/3/2025
|
-1.63 / -7.00%
|
21.69
|
22.95
|
21.67
|
21.67
|
22.02
|
21.67
|
324,400
|
|
|
4/2/2025
|
0.00 / 0.00%
|
23.30
|
23.38
|
23.24
|
23.30
|
23.30
|
23.30
|
572,100
|
|
|
4/1/2025
|
0.00 / 0.00%
|
23.41
|
23.41
|
22.95
|
23.30
|
23.05
|
23.30
|
90,100
|
|
|
3/31/2025
|
-0.80 / -3.32%
|
23.69
|
23.69
|
22.89
|
23.30
|
22.96
|
23.30
|
89,900
|
|
|
3/28/2025
|
+0.82 / +3.52%
|
23.20
|
24.10
|
23.01
|
24.10
|
23.50
|
24.10
|
52,900
|
|
|
3/27/2025
|
-0.09 / -0.39%
|
23.37
|
23.37
|
23.13
|
23.28
|
23.21
|
23.28
|
34,200
|
|
|