|
Closing price on 10/31/2022
|
|
| Open |
13.10 |
| High |
13.24 |
| Low |
12.67 |
| Volume |
20,633,000 |
| Split-adjusted Price |
13.11 |
|
|
FUESSVFL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/31/2022
|
+0.02 / +0.15%
|
13.10
|
13.24
|
12.67
|
13.11
|
12.96
|
13.11
|
20,633,000
|
|
|
10/28/2022
|
+0.22 / +1.71%
|
12.99
|
13.22
|
12.96
|
13.09
|
13.10
|
13.09
|
26,400
|
|
|
10/27/2022
|
+0.84 / +6.98%
|
11.61
|
12.87
|
11.61
|
12.87
|
12.38
|
12.87
|
239,400
|
|
|
10/26/2022
|
+0.13 / +1.09%
|
12.00
|
12.05
|
11.76
|
12.03
|
11.89
|
12.03
|
97,800
|
|
|
10/25/2022
|
+0.20 / +1.71%
|
11.70
|
12.10
|
11.56
|
11.90
|
11.84
|
11.90
|
226,900
|
|
|
10/24/2022
|
-0.70 / -5.65%
|
12.50
|
12.50
|
11.70
|
11.70
|
12.03
|
11.70
|
126,700
|
|
|
10/21/2022
|
-0.88 / -6.63%
|
13.19
|
13.19
|
12.40
|
12.40
|
12.69
|
12.40
|
1,063,800
|
|
|
10/20/2022
|
-0.02 / -0.15%
|
13.25
|
13.28
|
12.91
|
13.28
|
13.03
|
13.28
|
1,233,000
|
|
|
10/19/2022
|
-0.01 / -0.08%
|
13.31
|
13.31
|
13.20
|
13.30
|
13.27
|
13.30
|
33,700
|
|
|
10/18/2022
|
+0.11 / +0.83%
|
13.67
|
13.67
|
13.31
|
13.31
|
13.47
|
13.31
|
83,900
|
|
|
10/17/2022
|
-0.19 / -1.42%
|
13.02
|
13.20
|
12.80
|
13.20
|
12.99
|
13.20
|
184,000
|
|
|
10/14/2022
|
+0.54 / +4.20%
|
12.90
|
13.42
|
12.90
|
13.39
|
13.28
|
13.39
|
70,800
|
|
|
10/13/2022
|
+0.10 / +0.78%
|
12.60
|
12.85
|
12.55
|
12.85
|
12.72
|
12.85
|
105,400
|
|
|
10/12/2022
|
+0.66 / +5.46%
|
12.09
|
12.75
|
12.09
|
12.75
|
12.62
|
12.75
|
115,600
|
|
|
10/11/2022
|
-0.91 / -7.00%
|
12.90
|
12.90
|
12.09
|
12.09
|
12.23
|
12.09
|
162,700
|
|
|
10/10/2022
|
-0.29 / -2.18%
|
13.05
|
13.15
|
12.40
|
13.00
|
12.64
|
13.00
|
320,700
|
|
|
10/7/2022
|
-1.00 / -7.00%
|
14.20
|
14.20
|
13.29
|
13.29
|
13.35
|
13.29
|
66,400
|
|
|
10/6/2022
|
-0.13 / -0.90%
|
14.90
|
14.90
|
13.85
|
14.29
|
14.14
|
14.29
|
96,900
|
|
|
10/5/2022
|
+0.92 / +6.81%
|
13.70
|
14.44
|
13.70
|
14.42
|
14.38
|
14.42
|
898,500
|
|
|
10/4/2022
|
-1.00 / -6.90%
|
14.79
|
14.79
|
13.50
|
13.50
|
14.19
|
13.50
|
2,200,100
|
|
|
10/3/2022
|
-1.03 / -6.63%
|
15.50
|
15.50
|
14.50
|
14.50
|
14.80
|
14.50
|
117,600
|
|
|
9/30/2022
|
-0.02 / -0.13%
|
15.15
|
15.53
|
14.90
|
15.53
|
15.11
|
15.53
|
1,104,300
|
|
|
9/29/2022
|
-0.10 / -0.64%
|
15.53
|
15.55
|
15.26
|
15.55
|
15.40
|
15.55
|
64,700
|
|
|
9/28/2022
|
0.00 / 0.00%
|
15.50
|
15.65
|
15.30
|
15.65
|
15.38
|
15.65
|
83,800
|
|
|
9/27/2022
|
+0.24 / +1.56%
|
15.38
|
15.65
|
15.17
|
15.65
|
15.28
|
15.65
|
839,500
|
|
|
9/26/2022
|
-0.52 / -3.26%
|
15.93
|
15.93
|
15.04
|
15.41
|
15.34
|
15.41
|
478,800
|
|
|
9/23/2022
|
-0.33 / -2.03%
|
16.37
|
16.37
|
15.90
|
15.93
|
16.12
|
15.93
|
696,900
|
|
|
9/22/2022
|
-0.22 / -1.33%
|
16.45
|
16.48
|
15.92
|
16.26
|
15.99
|
16.26
|
326,300
|
|
|
9/21/2022
|
+0.07 / +0.43%
|
16.20
|
16.48
|
16.10
|
16.48
|
16.25
|
16.48
|
765,800
|
|
|
9/20/2022
|
+0.22 / +1.36%
|
16.39
|
16.41
|
16.10
|
16.41
|
16.22
|
16.41
|
1,142,800
|
|
|