|
|
Closing price on 7/18/2025
|
|
| Open |
26.80 |
| High |
27.25 |
| Low |
26.60 |
| Volume |
82,000 |
| Split-adjusted Price |
26.99 |
|
|
FUESSVFL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/18/2025
|
+0.39 / +1.47%
|
26.80
|
27.25
|
26.60
|
26.99
|
26.82
|
26.99
|
82,000
|
|
|
7/17/2025
|
0.00 / 0.00%
|
26.60
|
26.68
|
26.43
|
26.60
|
26.54
|
26.60
|
100,100
|
|
|
7/16/2025
|
+0.60 / +2.31%
|
25.86
|
26.60
|
25.86
|
26.60
|
26.23
|
26.60
|
14,500
|
|
|
7/15/2025
|
-0.30 / -1.14%
|
26.26
|
26.62
|
26.00
|
26.00
|
26.35
|
26.00
|
126,300
|
|
|
7/14/2025
|
+0.15 / +0.57%
|
26.15
|
26.30
|
25.94
|
26.30
|
26.12
|
26.30
|
306,200
|
|
|
7/11/2025
|
+0.23 / +0.89%
|
26.00
|
26.15
|
25.95
|
26.15
|
26.04
|
26.15
|
48,100
|
|
|
7/10/2025
|
+0.06 / +0.23%
|
25.86
|
26.04
|
25.85
|
25.92
|
25.92
|
25.92
|
26,000
|
|
|
7/9/2025
|
+0.46 / +1.81%
|
25.50
|
26.09
|
25.50
|
25.86
|
25.92
|
25.86
|
91,000
|
|
|
7/8/2025
|
-0.02 / -0.08%
|
25.42
|
25.66
|
25.17
|
25.40
|
25.43
|
25.40
|
49,900
|
|
|
7/7/2025
|
+0.47 / +1.88%
|
24.95
|
25.50
|
24.95
|
25.42
|
25.27
|
25.42
|
30,800
|
|
|
7/4/2025
|
+0.05 / +0.20%
|
25.00
|
25.06
|
24.90
|
24.95
|
24.97
|
24.95
|
104,100
|
|
|
7/3/2025
|
+0.20 / +0.81%
|
24.60
|
25.09
|
24.60
|
24.90
|
24.94
|
24.90
|
57,000
|
|
|
7/2/2025
|
+0.10 / +0.41%
|
24.60
|
24.75
|
24.60
|
24.70
|
24.69
|
24.70
|
15,500
|
|
|
7/1/2025
|
+0.05 / +0.20%
|
24.70
|
24.70
|
24.40
|
24.60
|
24.50
|
24.60
|
13,500
|
|
|
6/30/2025
|
+0.05 / +0.20%
|
24.50
|
24.58
|
24.45
|
24.55
|
24.54
|
24.55
|
48,600
|
|
|
6/27/2025
|
+0.08 / +0.33%
|
24.50
|
24.53
|
24.41
|
24.50
|
24.46
|
24.50
|
16,200
|
|
|
6/26/2025
|
-0.03 / -0.12%
|
24.45
|
24.47
|
24.30
|
24.42
|
24.39
|
24.42
|
15,100
|
|
|
6/25/2025
|
-0.10 / -0.41%
|
24.55
|
24.62
|
24.45
|
24.45
|
24.50
|
24.45
|
46,100
|
|
|
6/24/2025
|
+0.06 / +0.24%
|
24.49
|
24.70
|
24.49
|
24.55
|
24.61
|
24.55
|
16,000
|
|
|
6/23/2025
|
-0.01 / -0.04%
|
24.49
|
24.49
|
24.15
|
24.49
|
24.36
|
24.49
|
7,400
|
|
|
6/20/2025
|
+0.55 / +2.30%
|
23.95
|
24.61
|
23.80
|
24.50
|
24.47
|
24.50
|
66,800
|
|
|
6/19/2025
|
0.00 / 0.00%
|
24.21
|
24.29
|
23.95
|
23.95
|
24.16
|
23.95
|
53,400
|
|
|
6/18/2025
|
-0.15 / -0.62%
|
24.30
|
24.30
|
23.95
|
23.95
|
24.22
|
23.95
|
545,100
|
|
|
6/17/2025
|
+0.15 / +0.63%
|
23.95
|
24.25
|
23.95
|
24.10
|
24.09
|
24.10
|
175,900
|
|
|
6/16/2025
|
+0.46 / +1.96%
|
23.49
|
23.95
|
23.21
|
23.95
|
23.55
|
23.95
|
20,700
|
|
|
6/13/2025
|
-0.18 / -0.76%
|
23.38
|
23.75
|
23.30
|
23.49
|
23.42
|
23.49
|
67,600
|
|
|
6/12/2025
|
+0.47 / +2.03%
|
23.69
|
23.69
|
23.40
|
23.67
|
23.54
|
23.67
|
21,000
|
|
|
6/11/2025
|
+0.01 / +0.04%
|
23.19
|
23.32
|
23.19
|
23.20
|
23.25
|
23.20
|
3,500
|
|
|
6/10/2025
|
0.00 / 0.00%
|
23.22
|
23.65
|
23.19
|
23.19
|
23.36
|
23.19
|
188,300
|
|
|
6/9/2025
|
-0.05 / -0.22%
|
23.69
|
23.69
|
23.03
|
23.19
|
23.12
|
23.19
|
34,000
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|