|
Closing price on 1/4/2022
|
|
| Open |
22.45 |
| High |
22.45 |
| Low |
22.04 |
| Volume |
468,200 |
| Split-adjusted Price |
22.30 |
|
|
FUESSVFL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
12/8/2021
|
-0.50 / -2.33%
|
21.97
|
21.97
|
21.00
|
21.00
|
21.13
|
21.00
|
64,400
|
|
|
12/7/2021
|
-0.34 / -1.56%
|
21.59
|
21.63
|
21.06
|
21.50
|
21.44
|
21.50
|
1,326,500
|
|
|
12/6/2021
|
-0.51 / -2.28%
|
22.50
|
22.50
|
21.31
|
21.84
|
21.80
|
21.84
|
427,800
|
|
|
12/3/2021
|
-0.44 / -1.93%
|
22.80
|
22.80
|
22.13
|
22.35
|
22.36
|
22.35
|
132,500
|
|
|
12/2/2021
|
+0.02 / +0.09%
|
22.75
|
22.79
|
22.60
|
22.79
|
22.76
|
22.79
|
26,000
|
|
|
12/1/2021
|
-0.03 / -0.13%
|
23.00
|
23.00
|
22.41
|
22.77
|
22.57
|
22.77
|
603,700
|
|
|
11/30/2021
|
-0.09 / -0.39%
|
22.89
|
22.89
|
22.45
|
22.80
|
22.59
|
22.80
|
444,700
|
|
|
11/29/2021
|
+0.38 / +1.69%
|
22.45
|
24.08
|
22.30
|
22.89
|
22.59
|
22.89
|
207,600
|
|
|
11/26/2021
|
-0.12 / -0.53%
|
22.65
|
22.83
|
22.51
|
22.51
|
22.63
|
22.51
|
407,300
|
|
|
11/25/2021
|
+0.13 / +0.58%
|
23.00
|
23.00
|
22.60
|
22.63
|
22.67
|
22.63
|
171,300
|
|
|
11/24/2021
|
+1.09 / +5.09%
|
21.41
|
22.53
|
21.41
|
22.50
|
22.08
|
22.50
|
97,300
|
|
|
11/23/2021
|
+0.07 / +0.33%
|
21.34
|
21.56
|
21.34
|
21.41
|
21.48
|
21.41
|
2,567,300
|
|
|