|
|
Closing price on 8/28/2026
|
|
| Open |
29.49 |
| High |
29.60 |
| Low |
29.31 |
| Volume |
525,900 |
| Split-adjusted Price |
29.60 |
There is no data on 9/1/2026. Display data on 8/28/2026 instead.
|
|
FUESSVFL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/28/2026
|
+0.11 / +0.37%
|
29.49
|
29.60
|
29.31
|
29.60
|
29.50
|
29.60
|
525,900
|
|
|
8/27/2026
|
+0.39 / +1.34%
|
29.10
|
29.60
|
29.10
|
29.49
|
29.41
|
29.49
|
43,500
|
|
|
8/26/2026
|
+0.22 / +0.76%
|
28.38
|
29.40
|
28.38
|
29.10
|
29.03
|
29.10
|
45,700
|
|
|
8/25/2026
|
-0.09 / -0.31%
|
28.97
|
28.99
|
28.67
|
28.88
|
28.89
|
28.88
|
13,700
|
|
|
8/24/2026
|
+0.42 / +1.47%
|
28.55
|
29.12
|
28.55
|
28.97
|
28.83
|
28.97
|
384,600
|
|
|
8/21/2026
|
+0.55 / +1.96%
|
27.95
|
28.55
|
27.85
|
28.55
|
28.10
|
28.55
|
52,400
|
|
|
8/20/2026
|
+0.07 / +0.25%
|
28.52
|
28.52
|
27.89
|
28.00
|
28.03
|
28.00
|
26,500
|
|
|
8/19/2026
|
+0.16 / +0.58%
|
27.81
|
27.93
|
27.62
|
27.93
|
27.77
|
27.93
|
4,700
|
|
|
8/18/2026
|
-0.58 / -2.05%
|
28.17
|
28.17
|
27.75
|
27.77
|
27.82
|
27.77
|
2,224,300
|
|
|
8/17/2026
|
+0.10 / +0.35%
|
28.47
|
28.47
|
27.72
|
28.35
|
27.92
|
28.35
|
169,500
|
|
|
8/14/2026
|
-0.34 / -1.19%
|
28.22
|
28.29
|
27.92
|
28.25
|
28.04
|
28.25
|
26,800
|
|
|
8/13/2026
|
-0.06 / -0.21%
|
28.69
|
28.79
|
28.30
|
28.59
|
28.72
|
28.59
|
103,600
|
|
|
8/12/2026
|
+0.15 / +0.53%
|
28.24
|
28.65
|
28.24
|
28.65
|
28.46
|
28.65
|
27,100
|
|
|
8/11/2026
|
-0.14 / -0.49%
|
28.74
|
28.75
|
28.43
|
28.50
|
28.68
|
28.50
|
326,200
|
|
|
8/10/2026
|
+0.37 / +1.31%
|
27.97
|
28.64
|
27.97
|
28.64
|
28.15
|
28.64
|
73,000
|
|
|
8/7/2026
|
+0.32 / +1.14%
|
27.60
|
28.27
|
27.60
|
28.27
|
28.02
|
28.27
|
113,000
|
|
|
8/6/2026
|
-0.21 / -0.75%
|
28.35
|
28.35
|
27.80
|
27.95
|
27.94
|
27.95
|
125,700
|
|
|
8/5/2026
|
-0.14 / -0.49%
|
28.20
|
28.32
|
28.07
|
28.16
|
28.20
|
28.16
|
7,800
|
|
|
8/4/2026
|
+0.37 / +1.32%
|
28.13
|
28.30
|
27.90
|
28.30
|
28.00
|
28.30
|
123,000
|
|
|
8/3/2026
|
+0.57 / +2.08%
|
27.46
|
27.96
|
27.36
|
27.93
|
27.71
|
27.93
|
185,700
|
|
|
7/31/2026
|
-0.32 / -1.16%
|
27.70
|
27.75
|
27.15
|
27.36
|
27.39
|
27.36
|
17,000
|
|
|
7/30/2026
|
+0.89 / +3.32%
|
26.78
|
27.68
|
26.78
|
27.68
|
27.23
|
27.68
|
652,500
|
|
|
7/29/2026
|
-0.19 / -0.70%
|
26.99
|
26.99
|
26.60
|
26.79
|
26.68
|
26.79
|
21,400
|
|
|
7/28/2026
|
+0.26 / +0.97%
|
26.78
|
27.00
|
26.37
|
26.98
|
26.59
|
26.98
|
26,300
|
|
|
7/27/2026
|
-0.23 / -0.85%
|
27.00
|
27.25
|
26.72
|
26.72
|
27.08
|
26.72
|
128,500
|
|
|
7/24/2026
|
-0.45 / -1.64%
|
27.40
|
27.40
|
26.88
|
26.95
|
26.99
|
26.95
|
49,000
|
|
|
7/23/2026
|
-0.05 / -0.18%
|
27.40
|
27.43
|
26.45
|
27.40
|
26.84
|
27.40
|
612,300
|
|
|
7/22/2026
|
-0.42 / -1.51%
|
27.87
|
27.87
|
27.02
|
27.45
|
27.32
|
27.45
|
438,200
|
|
|
7/21/2026
|
+0.08 / +0.29%
|
27.70
|
27.88
|
27.50
|
27.87
|
27.70
|
27.87
|
148,900
|
|
|
7/20/2026
|
-0.78 / -2.73%
|
28.60
|
28.60
|
27.51
|
27.79
|
27.89
|
27.79
|
71,700
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|