|
Closing price on 10/22/2024
|
|
| Open |
21.98 |
| High |
22.19 |
| Low |
21.90 |
| Volume |
302,000 |
| Split-adjusted Price |
22.09 |
|
|
FUESSVFL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/22/2024
|
-0.08 / -0.36%
|
21.98
|
22.19
|
21.90
|
22.09
|
22.05
|
22.09
|
302,000
|
|
|
10/21/2024
|
-0.14 / -0.63%
|
22.28
|
22.28
|
22.14
|
22.17
|
22.25
|
22.17
|
275,800
|
|
|
10/18/2024
|
+0.11 / +0.50%
|
22.40
|
22.40
|
22.14
|
22.31
|
22.28
|
22.31
|
429,600
|
|
|
10/17/2024
|
+0.20 / +0.91%
|
21.85
|
22.20
|
21.81
|
22.20
|
21.93
|
22.20
|
5,709,700
|
|
|
10/16/2024
|
-0.07 / -0.32%
|
21.99
|
22.00
|
21.86
|
22.00
|
21.89
|
22.00
|
377,900
|
|
|
10/15/2024
|
-0.04 / -0.18%
|
22.10
|
22.24
|
21.96
|
22.07
|
22.05
|
22.07
|
550,700
|
|
|
10/14/2024
|
-0.13 / -0.58%
|
22.26
|
22.26
|
22.02
|
22.11
|
22.15
|
22.11
|
356,800
|
|
|
10/11/2024
|
+0.09 / +0.41%
|
22.22
|
22.24
|
22.00
|
22.24
|
22.06
|
22.24
|
17,300
|
|
|
10/10/2024
|
-0.05 / -0.23%
|
22.40
|
22.41
|
22.12
|
22.15
|
22.25
|
22.15
|
511,100
|
|
|
10/9/2024
|
+0.19 / +0.86%
|
21.98
|
22.20
|
21.91
|
22.20
|
22.08
|
22.20
|
437,000
|
|
|
10/8/2024
|
+0.07 / +0.32%
|
21.95
|
22.06
|
21.88
|
22.01
|
21.90
|
22.01
|
553,400
|
|
|
10/7/2024
|
+0.09 / +0.41%
|
21.92
|
21.94
|
21.71
|
21.94
|
21.82
|
21.94
|
344,200
|
|
|
10/4/2024
|
-0.23 / -1.04%
|
21.96
|
21.96
|
21.84
|
21.85
|
21.86
|
21.85
|
124,800
|
|
|
10/3/2024
|
-0.02 / -0.09%
|
21.96
|
22.39
|
21.96
|
22.08
|
22.17
|
22.08
|
403,900
|
|
|
10/2/2024
|
-0.06 / -0.27%
|
22.15
|
22.15
|
21.97
|
22.10
|
22.01
|
22.10
|
49,900
|
|
|
10/1/2024
|
+0.14 / +0.64%
|
21.94
|
22.34
|
21.94
|
22.16
|
22.29
|
22.16
|
152,300
|
|
|
9/30/2024
|
+0.02 / +0.09%
|
22.00
|
22.08
|
21.89
|
22.02
|
22.04
|
22.02
|
535,900
|
|
|
9/27/2024
|
+0.15 / +0.69%
|
22.07
|
22.10
|
21.85
|
22.00
|
22.04
|
22.00
|
313,900
|
|
|
9/26/2024
|
+0.26 / +1.20%
|
21.60
|
21.95
|
21.57
|
21.85
|
21.71
|
21.85
|
1,160,000
|
|
|
9/25/2024
|
+0.34 / +1.60%
|
21.30
|
21.59
|
21.30
|
21.59
|
21.46
|
21.59
|
809,200
|
|
|
9/24/2024
|
+0.10 / +0.47%
|
21.30
|
21.30
|
20.99
|
21.25
|
21.05
|
21.25
|
667,200
|
|
|
9/23/2024
|
+0.07 / +0.33%
|
21.08
|
21.22
|
21.00
|
21.15
|
21.10
|
21.15
|
675,700
|
|
|
9/20/2024
|
+0.29 / +1.39%
|
20.95
|
21.15
|
20.95
|
21.08
|
21.01
|
21.08
|
300,500
|
|
|
9/19/2024
|
+0.04 / +0.19%
|
20.75
|
20.86
|
20.60
|
20.79
|
20.79
|
20.79
|
312,200
|
|
|
9/18/2024
|
+0.25 / +1.22%
|
20.52
|
20.82
|
20.52
|
20.75
|
20.73
|
20.75
|
5,598,900
|
|
|
9/17/2024
|
+0.20 / +0.99%
|
20.32
|
20.50
|
20.22
|
20.50
|
20.35
|
20.50
|
16,000
|
|
|
9/16/2024
|
-0.04 / -0.20%
|
20.46
|
20.47
|
20.24
|
20.30
|
20.39
|
20.30
|
185,400
|
|
|
9/13/2024
|
-0.08 / -0.39%
|
20.40
|
20.40
|
20.32
|
20.34
|
20.34
|
20.34
|
197,700
|
|
|
9/12/2024
|
+0.07 / +0.34%
|
20.30
|
20.42
|
20.30
|
20.42
|
20.40
|
20.42
|
110,700
|
|
|
9/11/2024
|
+0.05 / +0.25%
|
20.30
|
20.35
|
20.16
|
20.35
|
20.17
|
20.35
|
199,200
|
|
|