Closing price on 12/6/2021
|
|
Open |
19.19 |
High |
20.32 |
Low |
18.29 |
Volume |
43,900 |
Split-adjusted Price |
20.32 |
|
|
FUESSV30 Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
12/6/2021
|
+1.12 / +5.83%
|
19.19
|
20.32
|
18.29
|
20.32
|
19.20
|
20.32
|
43,900
|
|
12/3/2021
|
+0.02 / +0.10%
|
19.19
|
19.20
|
18.95
|
19.20
|
19.18
|
19.20
|
108,500
|
|
12/2/2021
|
-0.26 / -1.34%
|
19.26
|
19.38
|
19.18
|
19.18
|
19.23
|
19.18
|
7,000
|
|
12/1/2021
|
+0.18 / +0.93%
|
19.30
|
19.44
|
19.05
|
19.44
|
19.36
|
19.44
|
9,400
|
|
11/30/2021
|
-0.05 / -0.26%
|
19.31
|
19.45
|
19.07
|
19.26
|
19.25
|
19.26
|
10,900
|
|
11/29/2021
|
-0.03 / -0.16%
|
19.29
|
19.31
|
19.07
|
19.31
|
19.21
|
19.31
|
7,800
|
|
11/26/2021
|
+0.07 / +0.36%
|
19.28
|
19.55
|
19.28
|
19.34
|
19.41
|
19.34
|
20,500
|
|
11/25/2021
|
-0.19 / -0.98%
|
19.40
|
19.48
|
19.27
|
19.27
|
19.42
|
19.27
|
19,500
|
|
11/24/2021
|
+0.56 / +2.96%
|
18.97
|
19.46
|
18.97
|
19.46
|
19.22
|
19.46
|
15,400
|
|
11/23/2021
|
+0.23 / +1.23%
|
17.97
|
18.90
|
17.97
|
18.90
|
18.68
|
18.90
|
8,900
|
|
11/22/2021
|
-0.27 / -1.43%
|
18.94
|
18.94
|
18.53
|
18.67
|
18.62
|
18.67
|
143,200
|
|
11/19/2021
|
-1.29 / -6.38%
|
18.82
|
18.94
|
18.82
|
18.94
|
18.90
|
18.94
|
24,800
|
|
11/18/2021
|
+1.31 / +6.92%
|
18.92
|
20.23
|
17.96
|
20.23
|
19.61
|
20.23
|
144,900
|
|
11/17/2021
|
-0.01 / -0.05%
|
18.93
|
18.93
|
18.75
|
18.92
|
18.87
|
18.92
|
6,500
|
|
11/16/2021
|
0.00 / 0.00%
|
18.93
|
18.93
|
18.00
|
18.93
|
18.81
|
18.93
|
16,500
|
|
11/15/2021
|
-0.02 / -0.11%
|
18.92
|
18.95
|
18.87
|
18.93
|
18.91
|
18.93
|
5,500
|
|
11/12/2021
|
-0.09 / -0.47%
|
18.81
|
18.95
|
18.66
|
18.95
|
18.82
|
18.95
|
113,000
|
|
11/11/2021
|
-0.05 / -0.26%
|
19.00
|
19.04
|
18.70
|
19.04
|
18.81
|
19.04
|
21,900
|
|
11/10/2021
|
0.00 / 0.00%
|
18.85
|
19.09
|
18.84
|
19.09
|
18.98
|
19.09
|
27,400
|
|
11/9/2021
|
+0.06 / +0.32%
|
19.00
|
19.09
|
18.81
|
19.09
|
18.89
|
19.09
|
45,200
|
|
11/8/2021
|
+0.13 / +0.69%
|
19.00
|
19.04
|
18.97
|
19.03
|
19.01
|
19.03
|
39,400
|
|
11/5/2021
|
-0.05 / -0.26%
|
19.00
|
19.00
|
18.85
|
18.90
|
18.85
|
18.90
|
6,000
|
|
11/4/2021
|
+0.18 / +0.96%
|
18.78
|
18.99
|
18.78
|
18.95
|
18.91
|
18.95
|
8,900
|
|
11/3/2021
|
-0.07 / -0.37%
|
18.84
|
18.94
|
18.77
|
18.77
|
18.88
|
18.77
|
139,300
|
|
11/2/2021
|
+0.03 / +0.16%
|
18.79
|
18.90
|
18.77
|
18.84
|
18.81
|
18.84
|
198,800
|
|
11/1/2021
|
-0.09 / -0.48%
|
18.92
|
18.92
|
18.79
|
18.81
|
18.82
|
18.81
|
46,000
|
|
10/29/2021
|
+0.04 / +0.21%
|
18.89
|
18.90
|
18.74
|
18.90
|
18.86
|
18.90
|
303,200
|
|
10/28/2021
|
+0.06 / +0.32%
|
18.80
|
18.90
|
18.74
|
18.86
|
18.81
|
18.86
|
168,400
|
|
10/27/2021
|
+0.40 / +2.17%
|
18.65
|
18.80
|
18.40
|
18.80
|
18.48
|
18.80
|
203,400
|
|
10/26/2021
|
-0.05 / -0.27%
|
18.69
|
18.69
|
18.20
|
18.40
|
18.33
|
18.40
|
57,600
|
|
|