Closing price on 10/23/2023
|
|
Open |
18.03 |
High |
18.06 |
Low |
17.77 |
Volume |
48,000 |
Split-adjusted Price |
17.88 |
|
|
FUESSVFL Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/23/2023
|
-0.01 / -0.06%
|
18.03
|
18.06
|
17.77
|
17.88
|
17.83
|
17.88
|
48,000
|
|
10/20/2023
|
+0.09 / +0.51%
|
17.81
|
18.03
|
17.67
|
17.89
|
17.92
|
17.89
|
504,000
|
|
10/19/2023
|
-0.27 / -1.49%
|
18.16
|
18.16
|
17.80
|
17.80
|
17.89
|
17.80
|
2,104,400
|
|
10/18/2023
|
-0.39 / -2.11%
|
18.45
|
18.46
|
17.80
|
18.07
|
18.17
|
18.07
|
377,000
|
|
10/17/2023
|
-0.11 / -0.59%
|
18.60
|
18.68
|
18.45
|
18.46
|
18.60
|
18.46
|
14,800
|
|
10/16/2023
|
0.00 / 0.00%
|
18.57
|
18.75
|
18.45
|
18.57
|
18.58
|
18.57
|
520,300
|
|
10/13/2023
|
-0.08 / -0.43%
|
18.65
|
18.88
|
18.57
|
18.57
|
18.71
|
18.57
|
60,500
|
|
10/12/2023
|
-0.10 / -0.53%
|
18.75
|
18.91
|
18.50
|
18.65
|
18.88
|
18.65
|
352,200
|
|
10/11/2023
|
+0.02 / +0.11%
|
18.73
|
18.75
|
18.60
|
18.75
|
18.67
|
18.75
|
508,700
|
|
10/10/2023
|
+0.48 / +2.63%
|
18.50
|
18.73
|
18.50
|
18.73
|
18.69
|
18.73
|
19,900
|
|
10/9/2023
|
+0.08 / +0.44%
|
18.17
|
18.57
|
18.17
|
18.25
|
18.39
|
18.25
|
665,900
|
|
10/6/2023
|
0.00 / 0.00%
|
18.17
|
18.25
|
17.90
|
18.17
|
18.08
|
18.17
|
99,100
|
|
10/5/2023
|
0.00 / 0.00%
|
18.33
|
18.33
|
18.05
|
18.17
|
18.20
|
18.17
|
143,100
|
|
10/4/2023
|
+0.21 / +1.17%
|
17.87
|
18.29
|
17.80
|
18.17
|
18.08
|
18.17
|
571,600
|
|
10/3/2023
|
-0.72 / -3.85%
|
18.60
|
18.60
|
17.83
|
17.96
|
18.05
|
17.96
|
705,500
|
|
10/2/2023
|
+0.03 / +0.16%
|
18.65
|
18.70
|
18.60
|
18.68
|
18.65
|
18.68
|
15,900
|
|
9/29/2023
|
+0.05 / +0.27%
|
18.60
|
19.80
|
18.60
|
18.65
|
18.70
|
18.65
|
226,900
|
|
9/28/2023
|
+0.07 / +0.38%
|
19.78
|
19.78
|
18.25
|
18.60
|
18.44
|
18.60
|
2,218,200
|
|
9/27/2023
|
+0.10 / +0.54%
|
18.39
|
18.56
|
18.20
|
18.53
|
18.37
|
18.53
|
876,400
|
|
9/26/2023
|
-0.57 / -3.00%
|
18.93
|
18.93
|
18.38
|
18.43
|
18.52
|
18.43
|
6,939,300
|
|
9/25/2023
|
-0.33 / -1.71%
|
19.20
|
19.22
|
18.55
|
19.00
|
18.83
|
19.00
|
297,700
|
|
9/22/2023
|
-0.30 / -1.53%
|
19.63
|
19.63
|
18.93
|
19.33
|
19.08
|
19.33
|
2,573,000
|
|
9/21/2023
|
-0.32 / -1.60%
|
19.95
|
19.98
|
19.63
|
19.63
|
19.74
|
19.63
|
122,200
|
|
9/20/2023
|
+0.23 / +1.17%
|
19.85
|
20.03
|
19.83
|
19.95
|
19.95
|
19.95
|
213,500
|
|
9/19/2023
|
-0.25 / -1.25%
|
19.97
|
19.97
|
19.67
|
19.72
|
19.77
|
19.72
|
26,500
|
|
9/18/2023
|
+0.07 / +0.35%
|
19.99
|
19.99
|
19.70
|
19.97
|
19.79
|
19.97
|
1,101,500
|
|
9/15/2023
|
+0.05 / +0.25%
|
19.83
|
20.12
|
19.83
|
19.90
|
19.99
|
19.90
|
1,482,600
|
|
9/14/2023
|
-0.08 / -0.40%
|
19.91
|
20.15
|
19.81
|
19.85
|
19.97
|
19.85
|
1,484,000
|
|
9/13/2023
|
0.00 / 0.00%
|
20.50
|
20.50
|
19.55
|
19.93
|
20.13
|
19.93
|
210,900
|
|
9/12/2023
|
+0.40 / +2.05%
|
19.53
|
19.95
|
19.52
|
19.93
|
19.71
|
19.93
|
106,900
|
|
|