|
|
Closing price on 4/28/2025
|
|
| Open |
21.70 |
| High |
21.90 |
| Low |
21.49 |
| Volume |
155,000 |
| Split-adjusted Price |
21.64 |
|
|
FUESSVFL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/28/2025
|
-0.04 / -0.18%
|
21.70
|
21.90
|
21.49
|
21.64
|
21.58
|
21.64
|
155,000
|
|
|
4/25/2025
|
-0.09 / -0.41%
|
21.77
|
21.90
|
21.56
|
21.68
|
21.75
|
21.68
|
18,200
|
|
|
4/24/2025
|
+0.25 / +1.16%
|
21.80
|
21.90
|
21.00
|
21.77
|
21.20
|
21.77
|
479,600
|
|
|
4/23/2025
|
+0.22 / +1.03%
|
21.60
|
21.90
|
21.00
|
21.52
|
21.69
|
21.52
|
158,800
|
|
|
4/22/2025
|
-0.50 / -2.29%
|
21.80
|
21.80
|
20.80
|
21.30
|
21.19
|
21.30
|
117,200
|
|
|
4/21/2025
|
0.00 / 0.00%
|
21.61
|
22.00
|
21.60
|
21.80
|
21.82
|
21.80
|
319,000
|
|
|
4/18/2025
|
+0.24 / +1.11%
|
21.65
|
22.20
|
21.65
|
21.80
|
21.94
|
21.80
|
222,000
|
|
|
4/17/2025
|
-0.04 / -0.19%
|
21.42
|
21.64
|
21.42
|
21.56
|
21.55
|
21.56
|
29,100
|
|
|
4/16/2025
|
-0.19 / -0.87%
|
21.80
|
21.90
|
21.58
|
21.60
|
21.79
|
21.60
|
327,000
|
|
|
4/15/2025
|
-0.36 / -1.63%
|
22.90
|
22.90
|
21.70
|
21.79
|
22.01
|
21.79
|
75,300
|
|
|
4/14/2025
|
+0.15 / +0.68%
|
22.01
|
22.15
|
21.87
|
22.15
|
21.99
|
22.15
|
188,400
|
|
|
4/11/2025
|
-0.79 / -3.47%
|
24.38
|
24.38
|
22.00
|
22.00
|
23.41
|
22.00
|
237,600
|
|
|
4/10/2025
|
+1.49 / +7.00%
|
22.79
|
22.79
|
22.00
|
22.79
|
22.76
|
22.79
|
164,900
|
|
|
4/9/2025
|
+1.14 / +5.65%
|
18.77
|
21.30
|
18.77
|
21.30
|
20.57
|
21.30
|
278,400
|
|
|
4/8/2025
|
-1.51 / -6.97%
|
21.67
|
21.67
|
20.16
|
20.16
|
20.45
|
20.16
|
210,200
|
|
|
4/4/2025
|
0.00 / 0.00%
|
21.30
|
21.67
|
20.31
|
21.67
|
21.07
|
21.67
|
178,700
|
|
|
4/3/2025
|
-1.63 / -7.00%
|
21.69
|
22.95
|
21.67
|
21.67
|
22.02
|
21.67
|
324,400
|
|
|
4/2/2025
|
0.00 / 0.00%
|
23.30
|
23.38
|
23.24
|
23.30
|
23.30
|
23.30
|
572,100
|
|
|
4/1/2025
|
0.00 / 0.00%
|
23.41
|
23.41
|
22.95
|
23.30
|
23.05
|
23.30
|
90,100
|
|
|
3/31/2025
|
-0.80 / -3.32%
|
23.69
|
23.69
|
22.89
|
23.30
|
22.96
|
23.30
|
89,900
|
|
|
3/28/2025
|
+0.82 / +3.52%
|
23.20
|
24.10
|
23.01
|
24.10
|
23.50
|
24.10
|
52,900
|
|
|
3/27/2025
|
-0.09 / -0.39%
|
23.37
|
23.37
|
23.13
|
23.28
|
23.21
|
23.28
|
34,200
|
|
|
3/26/2025
|
-0.10 / -0.43%
|
23.40
|
23.53
|
23.28
|
23.37
|
23.41
|
23.37
|
21,100
|
|
|
3/25/2025
|
-0.03 / -0.13%
|
23.40
|
23.50
|
23.35
|
23.47
|
23.43
|
23.47
|
28,400
|
|
|
3/24/2025
|
+0.20 / +0.86%
|
23.50
|
23.50
|
23.03
|
23.50
|
23.24
|
23.50
|
184,300
|
|
|
3/21/2025
|
-0.09 / -0.38%
|
23.50
|
23.50
|
23.30
|
23.30
|
23.35
|
23.30
|
16,900
|
|
|
3/20/2025
|
-0.31 / -1.31%
|
23.65
|
23.65
|
23.22
|
23.39
|
23.28
|
23.39
|
208,300
|
|
|
3/19/2025
|
+0.23 / +0.98%
|
23.69
|
23.70
|
23.23
|
23.70
|
23.32
|
23.70
|
42,200
|
|
|
3/18/2025
|
-0.53 / -2.21%
|
23.90
|
23.90
|
23.40
|
23.47
|
23.52
|
23.47
|
245,100
|
|
|
3/17/2025
|
+0.70 / +3.00%
|
23.30
|
24.00
|
23.30
|
24.00
|
23.46
|
24.00
|
488,500
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 2:50:03 PM
|
|
|
|
|