|
Closing price on 1/23/2026
|
|
| Open |
32.24 |
| High |
32.24 |
| Low |
31.80 |
| Volume |
19,200 |
| Split-adjusted Price |
31.95 |
There is no data on 1/26/2026. Display data on 1/23/2026 instead.
|
|
FUESSVFL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/23/2026
|
+0.03 / +0.09%
|
32.24
|
32.24
|
31.80
|
31.95
|
31.89
|
31.95
|
19,200
|
|
|
1/22/2026
|
-0.18 / -0.56%
|
32.40
|
32.40
|
31.92
|
31.92
|
32.05
|
31.92
|
44,400
|
|
|
1/21/2026
|
+0.25 / +0.78%
|
31.87
|
32.70
|
31.45
|
32.10
|
31.90
|
32.10
|
163,400
|
|
|
1/20/2026
|
-0.14 / -0.44%
|
32.10
|
32.40
|
31.85
|
31.85
|
32.17
|
31.85
|
46,100
|
|
|
1/19/2026
|
+0.34 / +1.07%
|
31.65
|
32.40
|
31.60
|
31.99
|
31.89
|
31.99
|
22,600
|
|
|
1/16/2026
|
-0.45 / -1.40%
|
32.35
|
32.35
|
31.65
|
31.65
|
31.81
|
31.65
|
77,100
|
|
|
1/15/2026
|
+0.20 / +0.63%
|
31.97
|
32.90
|
31.25
|
32.10
|
31.69
|
32.10
|
141,300
|
|
|
1/14/2026
|
-0.45 / -1.39%
|
31.95
|
32.21
|
31.39
|
31.90
|
31.92
|
31.90
|
85,700
|
|
|
1/13/2026
|
+0.19 / +0.59%
|
32.18
|
32.50
|
32.00
|
32.35
|
32.30
|
32.35
|
58,200
|
|
|
1/12/2026
|
+1.38 / +4.48%
|
30.99
|
32.16
|
30.99
|
32.16
|
31.87
|
32.16
|
198,900
|
|
|
1/9/2026
|
+0.07 / +0.23%
|
30.77
|
31.21
|
30.77
|
30.78
|
30.97
|
30.78
|
35,000
|
|
|
1/8/2026
|
-0.08 / -0.26%
|
30.80
|
31.21
|
30.71
|
30.71
|
30.96
|
30.71
|
111,500
|
|
|
1/7/2026
|
+0.69 / +2.29%
|
30.25
|
30.80
|
30.25
|
30.79
|
30.66
|
30.79
|
80,600
|
|
|
1/6/2026
|
+0.10 / +0.33%
|
30.00
|
30.50
|
29.73
|
30.10
|
30.28
|
30.10
|
159,000
|
|
|
1/5/2026
|
-0.36 / -1.19%
|
30.36
|
30.60
|
29.70
|
30.00
|
30.15
|
30.00
|
75,700
|
|
|
12/31/2025
|
+0.08 / +0.26%
|
30.30
|
30.55
|
30.30
|
30.36
|
30.46
|
30.36
|
41,300
|
|
|
12/30/2025
|
+0.08 / +0.26%
|
30.20
|
30.46
|
30.15
|
30.28
|
30.26
|
30.28
|
54,100
|
|
|
12/29/2025
|
0.00 / 0.00%
|
30.34
|
30.54
|
30.10
|
30.20
|
30.20
|
30.20
|
25,900
|
|
|
12/26/2025
|
-0.13 / -0.43%
|
30.01
|
30.20
|
29.39
|
30.20
|
29.75
|
30.20
|
81,300
|
|
|
12/25/2025
|
-0.20 / -0.66%
|
30.53
|
31.12
|
30.33
|
30.33
|
30.83
|
30.33
|
82,500
|
|
|
12/24/2025
|
+0.09 / +0.30%
|
30.46
|
30.86
|
30.35
|
30.53
|
30.54
|
30.53
|
75,500
|
|
|
12/23/2025
|
-0.04 / -0.13%
|
30.58
|
30.75
|
30.30
|
30.44
|
30.51
|
30.44
|
73,700
|
|
|
12/22/2025
|
+1.05 / +3.57%
|
29.45
|
30.48
|
29.45
|
30.48
|
29.97
|
30.48
|
131,800
|
|
|
12/19/2025
|
+0.28 / +0.96%
|
29.33
|
29.43
|
29.24
|
29.43
|
29.37
|
29.43
|
32,700
|
|
|
12/18/2025
|
+0.03 / +0.10%
|
29.22
|
29.22
|
28.85
|
29.15
|
29.04
|
29.15
|
13,500
|
|
|
12/17/2025
|
-0.23 / -0.78%
|
29.37
|
29.37
|
29.00
|
29.12
|
29.09
|
29.12
|
28,600
|
|
|
12/16/2025
|
+1.01 / +3.56%
|
28.44
|
29.35
|
27.94
|
29.35
|
28.30
|
29.35
|
90,800
|
|
|
12/15/2025
|
-0.51 / -1.77%
|
28.99
|
28.99
|
28.12
|
28.34
|
28.31
|
28.34
|
68,600
|
|
|
12/12/2025
|
-0.69 / -2.34%
|
29.60
|
29.60
|
28.50
|
28.85
|
29.06
|
28.85
|
214,100
|
|
|
12/11/2025
|
-0.09 / -0.30%
|
29.81
|
29.81
|
29.40
|
29.54
|
29.55
|
29.54
|
53,900
|
|
|