|
Closing price on 6/25/2026
|
|
| Open |
29.54 |
| High |
29.70 |
| Low |
29.50 |
| Volume |
7,000 |
| Split-adjusted Price |
29.60 |
There is no data on 6/26/2026. Display data on 6/25/2026 instead.
|
|
FUESSVFL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/25/2026
|
+0.06 / +0.20%
|
29.54
|
29.70
|
29.50
|
29.60
|
29.54
|
29.60
|
7,000
|
|
|
6/24/2026
|
-0.10 / -0.34%
|
29.64
|
29.65
|
29.35
|
29.54
|
29.53
|
29.54
|
14,400
|
|
|
6/23/2026
|
+0.52 / +1.79%
|
29.47
|
30.05
|
29.20
|
29.64
|
29.60
|
29.64
|
119,700
|
|
|
6/22/2026
|
+0.01 / +0.03%
|
29.13
|
29.44
|
29.12
|
29.12
|
29.21
|
29.12
|
8,900
|
|
|
6/19/2026
|
-0.37 / -1.26%
|
29.22
|
29.40
|
29.11
|
29.11
|
29.22
|
29.11
|
33,900
|
|
|
6/18/2026
|
-0.26 / -0.87%
|
29.74
|
29.74
|
29.44
|
29.48
|
29.50
|
29.48
|
33,500
|
|
|
6/17/2026
|
+0.29 / +0.98%
|
29.50
|
29.74
|
29.38
|
29.74
|
29.55
|
29.74
|
32,900
|
|
|
6/16/2026
|
+0.15 / +0.51%
|
29.31
|
29.50
|
29.31
|
29.45
|
29.46
|
29.45
|
44,200
|
|
|
6/15/2026
|
+0.11 / +0.38%
|
29.20
|
29.45
|
29.11
|
29.30
|
29.29
|
29.30
|
29,800
|
|
|
6/12/2026
|
+0.17 / +0.59%
|
29.11
|
29.22
|
29.04
|
29.19
|
29.16
|
29.19
|
17,300
|
|
|
6/11/2026
|
+0.03 / +0.10%
|
28.99
|
29.02
|
28.88
|
29.02
|
28.91
|
29.02
|
18,200
|
|
|
6/10/2026
|
+0.38 / +1.33%
|
29.11
|
29.20
|
28.99
|
28.99
|
29.10
|
28.99
|
20,800
|
|
|
6/9/2026
|
-0.36 / -1.24%
|
29.17
|
29.17
|
28.61
|
28.61
|
28.67
|
28.61
|
33,400
|
|
|
6/8/2026
|
-0.51 / -1.73%
|
29.44
|
29.44
|
28.75
|
28.97
|
28.90
|
28.97
|
42,700
|
|
|
6/5/2026
|
+0.11 / +0.37%
|
29.78
|
29.78
|
29.31
|
29.48
|
29.41
|
29.48
|
2,900
|
|
|
6/4/2026
|
0.00 / 0.00%
|
29.63
|
29.63
|
27.50
|
29.37
|
28.48
|
29.37
|
35,100
|
|
|
6/3/2026
|
-0.01 / -0.03%
|
29.30
|
29.40
|
29.09
|
29.37
|
29.15
|
29.37
|
21,500
|
|
|
6/2/2026
|
-0.39 / -1.31%
|
29.74
|
29.74
|
28.96
|
29.38
|
29.17
|
29.38
|
65,600
|
|
|
6/1/2026
|
+0.10 / +0.34%
|
29.84
|
29.84
|
29.46
|
29.77
|
29.62
|
29.77
|
16,000
|
|
|
5/29/2026
|
-0.17 / -0.57%
|
29.69
|
29.77
|
29.58
|
29.67
|
29.63
|
29.67
|
11,500
|
|
|
5/28/2026
|
-0.46 / -1.52%
|
30.33
|
30.33
|
29.77
|
29.84
|
29.92
|
29.84
|
17,300
|
|
|
5/27/2026
|
+0.33 / +1.10%
|
30.01
|
30.30
|
29.51
|
30.30
|
30.10
|
30.30
|
28,500
|
|
|
5/26/2026
|
+0.18 / +0.60%
|
29.78
|
29.99
|
29.65
|
29.97
|
29.92
|
29.97
|
18,900
|
|
|
5/25/2026
|
+0.59 / +2.02%
|
29.35
|
30.00
|
29.35
|
29.79
|
29.65
|
29.79
|
13,200
|
|
|
5/22/2026
|
-0.56 / -1.88%
|
29.95
|
29.95
|
29.19
|
29.20
|
29.37
|
29.20
|
30,900
|
|
|
5/21/2026
|
+0.16 / +0.54%
|
29.81
|
29.81
|
29.45
|
29.76
|
29.62
|
29.76
|
16,600
|
|
|
5/20/2026
|
-0.40 / -1.33%
|
29.90
|
29.90
|
28.80
|
29.60
|
29.20
|
29.60
|
91,500
|
|
|
5/19/2026
|
-0.18 / -0.60%
|
30.18
|
30.32
|
29.90
|
30.00
|
30.12
|
30.00
|
9,600
|
|
|
5/18/2026
|
-0.03 / -0.10%
|
30.21
|
30.21
|
29.90
|
30.18
|
30.05
|
30.18
|
9,400
|
|
|
5/15/2026
|
+0.20 / +0.67%
|
30.50
|
30.50
|
30.02
|
30.21
|
30.42
|
30.21
|
12,300
|
|
|