|
Closing price on 2/19/2025
|
|
| Open |
22.41 |
| High |
22.68 |
| Low |
22.41 |
| Volume |
158,400 |
| Split-adjusted Price |
22.65 |
There is no data on 2/20/2025. Display data on 2/19/2025 instead.
|
|
FUESSVFL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/19/2025
|
+0.10 / +0.44%
|
22.41
|
22.68
|
22.41
|
22.65
|
22.63
|
22.65
|
158,400
|
|
|
2/18/2025
|
+0.07 / +0.31%
|
22.50
|
22.64
|
22.46
|
22.55
|
22.61
|
22.55
|
45,300
|
|
|
2/17/2025
|
-0.05 / -0.22%
|
22.58
|
22.58
|
22.44
|
22.48
|
22.46
|
22.48
|
130,100
|
|
|
2/14/2025
|
+0.05 / +0.22%
|
22.63
|
22.63
|
22.46
|
22.53
|
22.59
|
22.53
|
16,300
|
|
|
2/13/2025
|
+0.05 / +0.22%
|
22.39
|
22.48
|
22.35
|
22.48
|
22.42
|
22.48
|
275,400
|
|
|
2/12/2025
|
+0.01 / +0.04%
|
22.28
|
22.52
|
22.28
|
22.43
|
22.46
|
22.43
|
65,500
|
|
|
2/11/2025
|
+0.01 / +0.04%
|
22.42
|
22.42
|
21.70
|
22.42
|
22.36
|
22.42
|
205,500
|
|
|
2/10/2025
|
+0.06 / +0.27%
|
22.31
|
22.45
|
22.10
|
22.41
|
22.18
|
22.41
|
547,300
|
|
|
2/7/2025
|
+0.14 / +0.63%
|
22.21
|
22.46
|
22.13
|
22.35
|
22.36
|
22.35
|
555,800
|
|
|
2/6/2025
|
+0.20 / +0.91%
|
22.02
|
22.28
|
22.02
|
22.21
|
22.21
|
22.21
|
863,300
|
|
|
2/5/2025
|
+0.03 / +0.14%
|
22.10
|
22.10
|
21.90
|
22.01
|
22.00
|
22.01
|
18,000
|
|
|
2/4/2025
|
+0.22 / +1.01%
|
21.65
|
21.98
|
21.65
|
21.98
|
21.92
|
21.98
|
1,289,800
|
|
|
2/3/2025
|
-0.28 / -1.27%
|
21.71
|
21.77
|
21.60
|
21.76
|
21.71
|
21.76
|
447,600
|
|
|
1/24/2025
|
+0.24 / +1.10%
|
21.42
|
22.04
|
21.42
|
22.04
|
21.88
|
22.04
|
452,200
|
|
|
1/23/2025
|
+0.50 / +2.35%
|
21.50
|
21.80
|
21.50
|
21.80
|
21.75
|
21.80
|
61,000
|
|
|
1/22/2025
|
-0.20 / -0.93%
|
21.68
|
21.68
|
21.30
|
21.30
|
21.43
|
21.30
|
123,300
|
|
|
1/21/2025
|
+0.15 / +0.70%
|
21.42
|
21.50
|
21.30
|
21.50
|
21.44
|
21.50
|
227,500
|
|
|
1/20/2025
|
+0.07 / +0.33%
|
21.28
|
21.42
|
21.28
|
21.35
|
21.39
|
21.35
|
195,700
|
|
|
1/17/2025
|
+0.04 / +0.19%
|
21.30
|
21.30
|
20.90
|
21.28
|
21.17
|
21.28
|
260,300
|
|
|
1/16/2025
|
+0.07 / +0.33%
|
21.10
|
21.24
|
21.00
|
21.24
|
21.16
|
21.24
|
493,000
|
|
|
1/15/2025
|
+0.28 / +1.34%
|
20.84
|
21.17
|
20.84
|
21.17
|
20.99
|
21.17
|
6,900
|
|
|
1/14/2025
|
-0.21 / -1.00%
|
21.19
|
21.19
|
20.78
|
20.89
|
20.95
|
20.89
|
310,600
|
|
|
1/13/2025
|
-0.20 / -0.94%
|
21.13
|
21.13
|
20.70
|
21.10
|
20.78
|
21.10
|
468,500
|
|
|
1/10/2025
|
+0.08 / +0.38%
|
21.22
|
21.30
|
20.94
|
21.30
|
21.13
|
21.30
|
526,900
|
|
|
1/9/2025
|
-0.16 / -0.75%
|
21.39
|
21.39
|
21.20
|
21.22
|
21.24
|
21.22
|
59,500
|
|
|
1/8/2025
|
+0.02 / +0.09%
|
21.36
|
21.39
|
21.23
|
21.38
|
21.38
|
21.38
|
154,300
|
|
|
1/7/2025
|
+0.07 / +0.33%
|
21.50
|
21.50
|
21.30
|
21.36
|
21.38
|
21.36
|
24,400
|
|
|
1/6/2025
|
-0.16 / -0.75%
|
21.45
|
21.54
|
21.29
|
21.29
|
21.37
|
21.29
|
423,900
|
|
|
1/3/2025
|
-0.50 / -2.28%
|
21.77
|
21.79
|
21.45
|
21.45
|
21.60
|
21.45
|
327,800
|
|
|
1/2/2025
|
-0.15 / -0.68%
|
22.09
|
22.09
|
21.74
|
21.95
|
21.78
|
21.95
|
35,100
|
|
|