|
Closing price on 1/25/2021
|
|
| Open |
15.06 |
| High |
15.14 |
| Low |
14.88 |
| Volume |
14,060,400 |
| Split-adjusted Price |
14.90 |
|
|
FUESSVFL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/25/2021
|
-0.16 / -1.06%
|
15.06
|
15.14
|
14.88
|
14.90
|
15.06
|
14.90
|
14,060,400
|
|
|
1/22/2021
|
0.00 / 0.00%
|
15.06
|
15.50
|
15.06
|
15.06
|
15.24
|
15.06
|
6,056,800
|
|
|
1/21/2021
|
+0.76 / +5.31%
|
14.50
|
15.06
|
14.50
|
15.06
|
14.72
|
15.06
|
24,200
|
|
|
1/20/2021
|
-0.20 / -1.38%
|
14.14
|
14.44
|
13.85
|
14.30
|
14.30
|
14.30
|
53,200
|
|
|
1/19/2021
|
-0.97 / -6.27%
|
15.47
|
15.47
|
14.50
|
14.50
|
14.93
|
14.50
|
12,700
|
|
|
1/18/2021
|
-0.30 / -1.90%
|
15.77
|
16.16
|
15.47
|
15.47
|
15.56
|
15.47
|
25,000
|
|
|
1/15/2021
|
+0.54 / +3.55%
|
15.65
|
15.77
|
15.60
|
15.77
|
15.64
|
15.77
|
13,400
|
|
|
1/14/2021
|
+0.10 / +0.66%
|
15.16
|
15.30
|
15.02
|
15.23
|
15.22
|
15.23
|
118,200
|
|
|
1/13/2021
|
+0.03 / +0.20%
|
15.20
|
16.00
|
15.13
|
15.13
|
15.61
|
15.13
|
171,600
|
|
|
1/12/2021
|
-0.05 / -0.33%
|
15.15
|
15.15
|
14.97
|
15.10
|
15.10
|
15.10
|
32,500
|
|
|
1/11/2021
|
+0.14 / +0.93%
|
15.34
|
15.41
|
15.15
|
15.15
|
15.15
|
15.15
|
45,100
|
|
|
1/8/2021
|
+0.12 / +0.81%
|
14.40
|
15.93
|
13.90
|
15.01
|
14.74
|
15.01
|
93,000
|
|
|
1/7/2021
|
+0.24 / +1.64%
|
14.70
|
14.89
|
14.70
|
14.89
|
14.81
|
14.89
|
2,011,800
|
|
|
1/6/2021
|
+0.51 / +3.61%
|
14.26
|
14.66
|
14.26
|
14.65
|
14.42
|
14.65
|
1,508,300
|
|
|
1/5/2021
|
-0.01 / -0.07%
|
14.20
|
15.10
|
14.14
|
14.14
|
14.15
|
14.14
|
40,400
|
|
|
1/4/2021
|
+0.50 / +3.66%
|
13.65
|
14.15
|
13.58
|
14.15
|
13.71
|
14.15
|
2,800
|
|
|
12/31/2020
|
+0.24 / +1.79%
|
13.41
|
13.65
|
13.40
|
13.65
|
13.60
|
13.65
|
11,520
|
|
|
12/30/2020
|
0.00 / 0.00%
|
13.47
|
13.49
|
13.41
|
13.41
|
13.47
|
13.41
|
10,490
|
|
|
12/29/2020
|
-0.06 / -0.45%
|
13.47
|
13.47
|
13.30
|
13.41
|
13.35
|
13.41
|
13,800
|
|
|
12/28/2020
|
0.00 / 0.00%
|
13.47
|
13.47
|
13.47
|
13.47
|
13.47
|
13.47
|
200
|
|
|
12/25/2020
|
+0.45 / +3.46%
|
12.96
|
13.47
|
12.96
|
13.47
|
13.33
|
13.47
|
11,620
|
|
|
12/24/2020
|
-0.38 / -2.84%
|
12.90
|
13.02
|
12.90
|
13.02
|
12.95
|
13.02
|
20,200
|
|
|
12/23/2020
|
+0.01 / +0.07%
|
13.39
|
13.43
|
13.30
|
13.40
|
13.42
|
13.40
|
3,990
|
|
|
12/22/2020
|
-0.20 / -1.47%
|
13.59
|
13.59
|
13.34
|
13.39
|
13.44
|
13.39
|
4,230
|
|
|
12/21/2020
|
+0.29 / +2.18%
|
13.30
|
13.59
|
13.30
|
13.59
|
13.38
|
13.59
|
100,910
|
|
|
12/18/2020
|
+0.46 / +3.58%
|
12.90
|
13.30
|
12.90
|
13.30
|
13.05
|
13.30
|
24,980
|
|
|
12/17/2020
|
+0.04 / +0.31%
|
12.84
|
12.90
|
12.79
|
12.84
|
12.83
|
12.84
|
10,860
|
|
|
12/16/2020
|
+0.31 / +2.48%
|
12.49
|
12.84
|
12.49
|
12.80
|
12.63
|
12.80
|
6,083,550
|
|
|
12/15/2020
|
+0.04 / +0.32%
|
12.45
|
12.50
|
12.45
|
12.49
|
12.50
|
12.49
|
3,003,550
|
|
|
12/14/2020
|
0.00 / 0.00%
|
12.45
|
12.59
|
12.45
|
12.45
|
12.56
|
12.45
|
1,348,060
|
|
|