|
Closing price on 1/4/2024
|
|
| Open |
18.54 |
| High |
19.20 |
| Low |
18.50 |
| Volume |
976,700 |
| Split-adjusted Price |
19.05 |
|
|
FUESSVFL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/4/2024
|
+0.51 / +2.75%
|
18.54
|
19.20
|
18.50
|
19.05
|
18.87
|
19.05
|
976,700
|
|
|
1/3/2024
|
+0.14 / +0.76%
|
18.40
|
18.54
|
18.30
|
18.54
|
18.38
|
18.54
|
11,175,100
|
|
|
1/2/2024
|
-0.05 / -0.27%
|
18.50
|
18.50
|
18.30
|
18.40
|
18.40
|
18.40
|
10,169,500
|
|
|
12/29/2023
|
+0.21 / +1.15%
|
18.26
|
18.45
|
18.25
|
18.45
|
18.34
|
18.45
|
578,500
|
|
|
12/28/2023
|
0.00 / 0.00%
|
18.05
|
18.24
|
18.05
|
18.24
|
18.18
|
18.24
|
308,100
|
|
|
12/27/2023
|
+0.04 / +0.22%
|
18.20
|
18.24
|
18.01
|
18.24
|
18.12
|
18.24
|
43,400
|
|
|
12/26/2023
|
0.00 / 0.00%
|
18.08
|
18.20
|
17.91
|
18.20
|
17.96
|
18.20
|
491,000
|
|
|
12/25/2023
|
+0.11 / +0.61%
|
18.02
|
18.20
|
17.95
|
18.20
|
18.02
|
18.20
|
41,600
|
|
|
12/22/2023
|
+0.23 / +1.29%
|
17.91
|
18.09
|
17.71
|
18.09
|
17.81
|
18.09
|
297,700
|
|
|
12/21/2023
|
+0.01 / +0.06%
|
17.85
|
17.86
|
17.70
|
17.86
|
17.77
|
17.86
|
10,600
|
|
|
12/20/2023
|
+0.03 / +0.17%
|
17.81
|
17.85
|
17.69
|
17.85
|
17.76
|
17.85
|
40,900
|
|
|
12/19/2023
|
+0.20 / +1.14%
|
17.62
|
17.82
|
17.51
|
17.82
|
17.62
|
17.82
|
594,100
|
|
|
12/18/2023
|
-0.37 / -2.06%
|
17.98
|
17.98
|
17.62
|
17.62
|
17.69
|
17.62
|
334,600
|
|
|
12/15/2023
|
0.00 / 0.00%
|
18.01
|
18.02
|
17.83
|
17.99
|
17.93
|
17.99
|
1,010,200
|
|
|
12/14/2023
|
-0.01 / -0.06%
|
18.22
|
18.22
|
17.90
|
17.99
|
18.01
|
17.99
|
581,200
|
|
|
12/13/2023
|
-0.33 / -1.80%
|
18.22
|
18.30
|
17.96
|
18.00
|
18.20
|
18.00
|
2,166,100
|
|
|
12/12/2023
|
+0.04 / +0.22%
|
18.39
|
18.39
|
18.17
|
18.33
|
18.25
|
18.33
|
208,600
|
|
|
12/11/2023
|
-0.09 / -0.49%
|
18.34
|
18.34
|
18.14
|
18.29
|
18.22
|
18.29
|
613,500
|
|
|
12/8/2023
|
+0.10 / +0.55%
|
18.36
|
18.40
|
18.22
|
18.38
|
18.33
|
18.38
|
330,300
|
|
|
12/7/2023
|
+0.01 / +0.05%
|
18.27
|
18.48
|
18.08
|
18.28
|
18.23
|
18.28
|
2,574,500
|
|
|
12/6/2023
|
+0.19 / +1.05%
|
18.18
|
18.27
|
18.08
|
18.27
|
18.21
|
18.27
|
74,000
|
|
|
12/5/2023
|
-0.23 / -1.26%
|
18.49
|
18.49
|
18.08
|
18.08
|
18.14
|
18.08
|
10,571,500
|
|
|
12/4/2023
|
+0.47 / +2.63%
|
17.84
|
18.31
|
17.84
|
18.31
|
18.03
|
18.31
|
238,600
|
|
|
12/1/2023
|
+0.02 / +0.11%
|
17.82
|
17.84
|
17.60
|
17.84
|
17.65
|
17.84
|
318,400
|
|
|
11/30/2023
|
-0.08 / -0.45%
|
17.90
|
17.95
|
17.80
|
17.82
|
17.87
|
17.82
|
5,126,200
|
|
|
11/29/2023
|
+0.24 / +1.36%
|
17.70
|
17.90
|
17.70
|
17.90
|
17.86
|
17.90
|
6,633,800
|
|
|
11/28/2023
|
-0.01 / -0.06%
|
17.68
|
17.80
|
17.40
|
17.66
|
17.44
|
17.66
|
206,400
|
|
|
11/27/2023
|
-0.14 / -0.79%
|
17.86
|
17.91
|
17.66
|
17.67
|
17.86
|
17.67
|
600,000
|
|
|
11/24/2023
|
-0.11 / -0.61%
|
18.25
|
18.25
|
17.52
|
17.81
|
17.73
|
17.81
|
951,300
|
|
|
11/23/2023
|
-0.43 / -2.34%
|
18.36
|
18.50
|
17.92
|
17.92
|
18.30
|
17.92
|
5,012,000
|
|
|