|
Closing price on 3/2/2026
|
|
| Open |
31.40 |
| High |
31.47 |
| Low |
30.62 |
| Volume |
75,200 |
| Split-adjusted Price |
30.64 |
|
|
FUESSVFL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/2/2026
|
-1.15 / -3.62%
|
31.40
|
31.47
|
30.62
|
30.64
|
31.04
|
30.64
|
75,200
|
|
|
2/27/2026
|
-0.06 / -0.19%
|
31.85
|
31.85
|
31.60
|
31.79
|
31.69
|
31.79
|
9,000
|
|
|
2/26/2026
|
+0.32 / +1.01%
|
31.80
|
31.90
|
31.59
|
31.85
|
31.74
|
31.85
|
13,000
|
|
|
2/25/2026
|
+0.23 / +0.73%
|
31.48
|
31.95
|
31.48
|
31.53
|
31.70
|
31.53
|
31,000
|
|
|
2/24/2026
|
+0.13 / +0.42%
|
31.30
|
31.48
|
31.30
|
31.30
|
31.35
|
31.30
|
12,300
|
|
|
2/23/2026
|
+0.28 / +0.91%
|
31.53
|
31.53
|
31.00
|
31.17
|
31.34
|
31.17
|
34,700
|
|
|
2/13/2026
|
+0.05 / +0.16%
|
30.85
|
30.89
|
30.78
|
30.89
|
30.83
|
30.89
|
82,100
|
|
|
2/12/2026
|
-0.04 / -0.13%
|
30.95
|
30.95
|
30.76
|
30.84
|
30.84
|
30.84
|
7,400
|
|
|
2/11/2026
|
+1.12 / +3.76%
|
30.19
|
30.90
|
30.00
|
30.88
|
30.53
|
30.88
|
48,000
|
|
|
2/10/2026
|
-0.24 / -0.80%
|
30.05
|
30.20
|
29.76
|
29.76
|
30.07
|
29.76
|
46,300
|
|
|
2/9/2026
|
-0.15 / -0.50%
|
30.30
|
30.30
|
30.00
|
30.00
|
30.03
|
30.00
|
26,700
|
|
|
2/6/2026
|
-0.56 / -1.82%
|
30.67
|
30.67
|
30.01
|
30.15
|
30.20
|
30.15
|
1,008,000
|
|
|
2/5/2026
|
-0.09 / -0.29%
|
30.92
|
30.92
|
30.69
|
30.71
|
30.80
|
30.71
|
16,500
|
|
|
2/4/2026
|
+0.16 / +0.52%
|
30.74
|
30.90
|
30.63
|
30.80
|
30.79
|
30.80
|
29,700
|
|
|
2/3/2026
|
-0.34 / -1.10%
|
30.98
|
31.18
|
30.64
|
30.64
|
30.80
|
30.64
|
163,400
|
|
|
2/2/2026
|
-0.19 / -0.61%
|
31.17
|
31.17
|
30.62
|
30.98
|
30.86
|
30.98
|
42,400
|
|
|
1/30/2026
|
+0.27 / +0.87%
|
30.90
|
31.18
|
30.80
|
31.17
|
31.05
|
31.17
|
25,900
|
|
|
1/29/2026
|
-0.26 / -0.83%
|
30.97
|
31.10
|
30.72
|
30.90
|
30.87
|
30.90
|
37,800
|
|
|
1/28/2026
|
-0.02 / -0.06%
|
31.18
|
31.20
|
30.60
|
31.16
|
30.97
|
31.16
|
65,300
|
|
|
1/27/2026
|
-0.01 / -0.03%
|
31.19
|
31.40
|
30.83
|
31.18
|
30.93
|
31.18
|
42,900
|
|
|
1/26/2026
|
-0.76 / -2.38%
|
32.20
|
32.20
|
31.01
|
31.19
|
31.40
|
31.19
|
108,400
|
|
|
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
|
|
|