|
|
Closing price on 12/22/2025
|
|
| Open |
29.45 |
| High |
30.48 |
| Low |
29.45 |
| Volume |
131,800 |
| Split-adjusted Price |
30.48 |
|
|
FUESSVFL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
12/10/2025
|
0.00 / 0.00%
|
29.63
|
29.68
|
29.51
|
29.63
|
29.60
|
29.63
|
164,300
|
|
|
12/9/2025
|
-0.56 / -1.85%
|
30.19
|
30.19
|
29.27
|
29.63
|
29.58
|
29.63
|
542,000
|
|
|
12/8/2025
|
-0.16 / -0.53%
|
30.34
|
30.35
|
29.98
|
30.19
|
30.17
|
30.19
|
136,300
|
|
|
12/5/2025
|
-0.45 / -1.46%
|
30.80
|
30.80
|
30.35
|
30.35
|
30.56
|
30.35
|
64,600
|
|
|
12/4/2025
|
+0.42 / +1.38%
|
30.38
|
30.80
|
30.38
|
30.80
|
30.66
|
30.80
|
45,600
|
|
|
12/3/2025
|
+0.73 / +2.46%
|
29.75
|
30.39
|
29.75
|
30.38
|
30.03
|
30.38
|
67,500
|
|
|
12/2/2025
|
+0.03 / +0.10%
|
29.62
|
29.65
|
29.30
|
29.65
|
29.50
|
29.65
|
54,600
|
|
|
12/1/2025
|
+0.01 / +0.03%
|
29.83
|
29.83
|
29.56
|
29.62
|
29.60
|
29.62
|
32,200
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|