|
Closing price on 1/20/2022
|
|
| Open |
22.00 |
| High |
22.50 |
| Low |
21.45 |
| Volume |
277,300 |
| Split-adjusted Price |
22.50 |
|
|
FUESSVFL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/20/2022
|
+0.30 / +1.35%
|
22.00
|
22.50
|
21.45
|
22.50
|
21.63
|
22.50
|
277,300
|
|
|
1/19/2022
|
+0.60 / +2.78%
|
21.60
|
22.20
|
21.46
|
22.20
|
21.70
|
22.20
|
57,200
|
|
|
1/18/2022
|
-0.89 / -3.96%
|
21.70
|
21.92
|
21.44
|
21.60
|
21.62
|
21.60
|
774,900
|
|
|
1/17/2022
|
+0.46 / +2.09%
|
22.50
|
23.20
|
22.04
|
22.49
|
22.33
|
22.49
|
542,500
|
|
|
1/14/2022
|
-0.47 / -2.09%
|
22.40
|
22.40
|
21.85
|
22.03
|
22.26
|
22.03
|
328,800
|
|
|
1/13/2022
|
+0.30 / +1.35%
|
22.26
|
22.60
|
22.25
|
22.50
|
22.41
|
22.50
|
309,000
|
|
|
1/12/2022
|
+0.79 / +3.69%
|
21.42
|
22.20
|
21.13
|
22.20
|
21.60
|
22.20
|
40,100
|
|
|
1/11/2022
|
-0.25 / -1.15%
|
21.50
|
21.50
|
21.30
|
21.41
|
21.49
|
21.41
|
381,800
|
|
|
1/10/2022
|
-0.04 / -0.18%
|
21.69
|
21.76
|
21.35
|
21.66
|
21.60
|
21.66
|
179,700
|
|
|
1/7/2022
|
-0.18 / -0.82%
|
21.89
|
21.90
|
21.70
|
21.70
|
21.73
|
21.70
|
93,200
|
|
|
1/6/2022
|
-0.12 / -0.55%
|
22.00
|
22.11
|
21.88
|
21.88
|
22.05
|
21.88
|
1,388,200
|
|
|
1/5/2022
|
-0.30 / -1.35%
|
22.30
|
22.30
|
22.00
|
22.00
|
22.05
|
22.00
|
42,500
|
|
|
1/4/2022
|
-0.18 / -0.80%
|
22.45
|
22.45
|
22.04
|
22.30
|
22.22
|
22.30
|
468,200
|
|
|
12/31/2021
|
+0.98 / +4.56%
|
21.61
|
22.48
|
21.61
|
22.48
|
21.96
|
22.48
|
226,000
|
|
|
12/30/2021
|
+0.14 / +0.66%
|
21.50
|
21.60
|
21.40
|
21.50
|
21.52
|
21.50
|
28,900
|
|
|
12/29/2021
|
+0.25 / +1.18%
|
21.50
|
21.50
|
21.30
|
21.36
|
21.38
|
21.36
|
91,400
|
|
|
12/28/2021
|
-0.19 / -0.89%
|
21.31
|
21.31
|
21.02
|
21.11
|
21.11
|
21.11
|
2,564,400
|
|
|
12/27/2021
|
-0.20 / -0.93%
|
21.38
|
21.38
|
20.89
|
21.30
|
21.00
|
21.30
|
371,800
|
|
|
12/24/2021
|
+0.73 / +3.51%
|
20.50
|
21.50
|
20.50
|
21.50
|
21.17
|
21.50
|
90,100
|
|
|
12/23/2021
|
-0.04 / -0.19%
|
20.86
|
20.87
|
20.45
|
20.77
|
20.57
|
20.77
|
183,800
|
|
|
12/22/2021
|
-0.19 / -0.90%
|
21.03
|
21.05
|
20.81
|
20.81
|
20.98
|
20.81
|
461,100
|
|
|
12/21/2021
|
+0.01 / +0.05%
|
21.00
|
21.11
|
20.94
|
21.00
|
21.05
|
21.00
|
38,300
|
|
|
12/20/2021
|
-0.31 / -1.46%
|
21.26
|
21.26
|
20.93
|
20.99
|
21.04
|
20.99
|
327,900
|
|
|
12/17/2021
|
-0.08 / -0.37%
|
21.38
|
21.38
|
21.10
|
21.30
|
21.29
|
21.30
|
173,400
|
|
|
12/16/2021
|
0.00 / 0.00%
|
21.20
|
21.38
|
21.15
|
21.38
|
21.18
|
21.38
|
108,900
|
|
|
12/15/2021
|
-0.41 / -1.88%
|
21.74
|
21.74
|
21.05
|
21.38
|
21.11
|
21.38
|
527,100
|
|
|
12/14/2021
|
+0.21 / +0.97%
|
21.39
|
21.79
|
21.12
|
21.79
|
21.32
|
21.79
|
113,700
|
|
|
12/13/2021
|
+0.01 / +0.05%
|
21.57
|
21.58
|
21.24
|
21.58
|
21.33
|
21.58
|
163,100
|
|
|
12/10/2021
|
-0.42 / -1.91%
|
21.92
|
21.92
|
21.19
|
21.57
|
21.43
|
21.57
|
152,600
|
|
|
12/9/2021
|
+0.99 / +4.71%
|
21.01
|
21.99
|
21.01
|
21.99
|
21.30
|
21.99
|
281,200
|
|
|