|
|
Closing price on 11/28/2025
|
|
| Open |
29.50 |
| High |
29.79 |
| Low |
29.50 |
| Volume |
27,100 |
| Split-adjusted Price |
29.61 |
There is no data on 11/30/2025. Display data on 11/28/2025 instead.
|
|
FUESSVFL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/28/2025
|
-0.16 / -0.54%
|
29.50
|
29.79
|
29.50
|
29.61
|
29.62
|
29.61
|
27,100
|
|
|
11/27/2025
|
-0.03 / -0.10%
|
29.81
|
30.08
|
29.77
|
29.77
|
29.92
|
29.77
|
146,100
|
|
|
11/26/2025
|
+0.16 / +0.54%
|
29.60
|
29.80
|
29.59
|
29.80
|
29.73
|
29.80
|
37,000
|
|
|
11/25/2025
|
-0.31 / -1.04%
|
29.95
|
29.95
|
29.39
|
29.64
|
29.60
|
29.64
|
50,000
|
|
|
11/24/2025
|
+0.20 / +0.67%
|
29.88
|
29.97
|
29.70
|
29.95
|
29.78
|
29.95
|
69,000
|
|
|
11/21/2025
|
-0.21 / -0.70%
|
29.88
|
29.88
|
29.50
|
29.75
|
29.66
|
29.75
|
61,600
|
|
|
11/20/2025
|
+0.11 / +0.37%
|
29.85
|
30.00
|
29.75
|
29.96
|
29.91
|
29.96
|
18,900
|
|
|
11/19/2025
|
-0.55 / -1.81%
|
30.40
|
30.40
|
29.85
|
29.85
|
29.99
|
29.85
|
39,000
|
|
|
11/18/2025
|
+0.40 / +1.33%
|
30.04
|
30.40
|
30.00
|
30.40
|
30.12
|
30.40
|
38,800
|
|
|
11/17/2025
|
+0.30 / +1.01%
|
29.89
|
30.00
|
29.74
|
30.00
|
29.82
|
30.00
|
51,000
|
|
|
11/14/2025
|
-0.10 / -0.34%
|
29.63
|
29.85
|
29.51
|
29.70
|
29.71
|
29.70
|
51,900
|
|
|
11/13/2025
|
+0.04 / +0.13%
|
29.90
|
29.90
|
29.67
|
29.80
|
29.77
|
29.80
|
55,900
|
|
|
11/12/2025
|
+0.61 / +2.09%
|
29.30
|
29.78
|
29.25
|
29.76
|
29.42
|
29.76
|
42,900
|
|
|
11/11/2025
|
+0.13 / +0.45%
|
29.30
|
29.30
|
28.93
|
29.15
|
29.17
|
29.15
|
48,500
|
|
|
11/10/2025
|
-0.29 / -0.99%
|
29.30
|
29.50
|
28.84
|
29.02
|
29.15
|
29.02
|
138,700
|
|
|
11/7/2025
|
-0.91 / -3.01%
|
30.29
|
30.29
|
29.26
|
29.31
|
29.54
|
29.31
|
107,900
|
|
|
11/6/2025
|
+0.02 / +0.07%
|
30.52
|
30.74
|
29.98
|
30.22
|
30.04
|
30.22
|
118,300
|
|
|
11/5/2025
|
-0.60 / -1.95%
|
30.83
|
30.83
|
30.20
|
30.20
|
30.58
|
30.20
|
40,800
|
|
|
11/4/2025
|
+0.70 / +2.33%
|
30.04
|
30.80
|
29.85
|
30.80
|
30.14
|
30.80
|
54,400
|
|
|
11/3/2025
|
-0.90 / -2.90%
|
31.00
|
31.00
|
30.10
|
30.10
|
30.38
|
30.10
|
49,400
|
|
|
10/31/2025
|
-0.46 / -1.46%
|
31.45
|
31.45
|
31.00
|
31.00
|
31.10
|
31.00
|
25,200
|
|
|
10/30/2025
|
-0.18 / -0.57%
|
31.70
|
31.70
|
31.24
|
31.46
|
31.51
|
31.46
|
13,500
|
|
|
10/29/2025
|
+0.34 / +1.09%
|
31.30
|
31.69
|
31.30
|
31.64
|
31.55
|
31.64
|
13,900
|
|
|
10/28/2025
|
+0.30 / +0.97%
|
30.80
|
31.30
|
30.60
|
31.30
|
30.77
|
31.30
|
23,700
|
|
|
10/27/2025
|
-0.40 / -1.27%
|
31.70
|
31.70
|
30.72
|
31.00
|
30.95
|
31.00
|
107,500
|
|
|
10/24/2025
|
-0.23 / -0.73%
|
32.00
|
32.00
|
31.00
|
31.40
|
31.21
|
31.40
|
90,800
|
|
|
10/23/2025
|
-0.07 / -0.22%
|
32.00
|
32.30
|
31.63
|
31.63
|
32.03
|
31.63
|
34,700
|
|
|
10/22/2025
|
-0.30 / -0.94%
|
32.30
|
32.30
|
31.28
|
31.70
|
31.60
|
31.70
|
52,600
|
|
|
10/21/2025
|
+0.48 / +1.52%
|
31.62
|
32.33
|
31.10
|
32.00
|
31.73
|
32.00
|
221,000
|
|
|
10/20/2025
|
-2.19 / -6.50%
|
33.70
|
33.85
|
31.52
|
31.52
|
32.77
|
31.52
|
133,600
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|