|
Closing price on 10/8/2021
|
|
| Open |
19.65 |
| High |
19.77 |
| Low |
19.60 |
| Volume |
41,600 |
| Split-adjusted Price |
19.77 |
|
|
FUESSVFL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/8/2021
|
-0.02 / -0.10%
|
19.65
|
19.77
|
19.60
|
19.77
|
19.67
|
19.77
|
41,600
|
|
|
10/7/2021
|
+0.13 / +0.66%
|
19.37
|
19.79
|
19.37
|
19.79
|
19.63
|
19.79
|
126,400
|
|
|
10/6/2021
|
-0.04 / -0.20%
|
19.40
|
19.66
|
19.35
|
19.66
|
19.47
|
19.66
|
39,900
|
|
|
10/5/2021
|
0.00 / 0.00%
|
19.66
|
19.70
|
19.25
|
19.70
|
19.37
|
19.70
|
87,800
|
|
|
10/4/2021
|
-0.60 / -2.96%
|
20.28
|
20.28
|
19.24
|
19.70
|
19.38
|
19.70
|
1,114,800
|
|
|
10/1/2021
|
0.00 / 0.00%
|
20.10
|
20.30
|
19.89
|
20.30
|
20.14
|
20.30
|
51,100
|
|
|
9/30/2021
|
+0.04 / +0.20%
|
20.26
|
20.30
|
19.88
|
20.30
|
20.06
|
20.30
|
102,600
|
|
|
9/29/2021
|
+0.13 / +0.65%
|
20.13
|
20.26
|
19.82
|
20.26
|
20.07
|
20.26
|
71,600
|
|
|
9/28/2021
|
-0.44 / -2.14%
|
20.49
|
20.49
|
20.01
|
20.13
|
20.14
|
20.13
|
13,800
|
|
|
9/27/2021
|
+0.37 / +1.83%
|
20.20
|
20.57
|
20.00
|
20.57
|
20.45
|
20.57
|
57,900
|
|
|
9/24/2021
|
-0.07 / -0.35%
|
20.27
|
20.45
|
20.20
|
20.20
|
20.29
|
20.20
|
54,600
|
|
|
9/23/2021
|
-0.03 / -0.15%
|
20.30
|
20.60
|
20.23
|
20.27
|
20.42
|
20.27
|
30,700
|
|
|
9/22/2021
|
-0.10 / -0.49%
|
20.39
|
20.40
|
20.20
|
20.30
|
20.26
|
20.30
|
15,100
|
|
|
9/21/2021
|
-0.26 / -1.26%
|
20.45
|
20.45
|
20.20
|
20.40
|
20.35
|
20.40
|
1,163,500
|
|
|
9/20/2021
|
+0.27 / +1.32%
|
20.45
|
20.66
|
20.45
|
20.66
|
20.60
|
20.66
|
76,600
|
|
|
9/17/2021
|
+0.19 / +0.94%
|
20.31
|
20.40
|
20.15
|
20.39
|
20.31
|
20.39
|
16,100
|
|
|
9/16/2021
|
+0.03 / +0.15%
|
20.17
|
20.40
|
20.17
|
20.20
|
20.34
|
20.20
|
44,100
|
|
|
9/15/2021
|
-0.17 / -0.84%
|
19.90
|
20.33
|
19.90
|
20.17
|
20.13
|
20.17
|
16,000
|
|
|
9/14/2021
|
-0.07 / -0.34%
|
20.39
|
20.39
|
20.15
|
20.34
|
20.33
|
20.34
|
333,500
|
|
|
9/13/2021
|
+0.10 / +0.49%
|
20.24
|
20.41
|
20.10
|
20.41
|
20.22
|
20.41
|
85,300
|
|
|
9/10/2021
|
+0.16 / +0.79%
|
20.15
|
20.45
|
20.15
|
20.31
|
20.31
|
20.31
|
124,300
|
|
|
9/9/2021
|
-0.49 / -2.37%
|
20.40
|
20.45
|
20.08
|
20.15
|
20.15
|
20.15
|
64,900
|
|
|
9/8/2021
|
-0.04 / -0.19%
|
20.20
|
20.64
|
20.05
|
20.64
|
20.30
|
20.64
|
1,052,600
|
|
|
9/7/2021
|
-0.12 / -0.58%
|
20.74
|
20.74
|
20.00
|
20.68
|
20.28
|
20.68
|
138,400
|
|
|
9/6/2021
|
+0.25 / +1.22%
|
20.60
|
20.95
|
19.80
|
20.80
|
20.15
|
20.80
|
299,900
|
|
|
9/1/2021
|
+0.43 / +2.14%
|
20.16
|
20.55
|
19.80
|
20.55
|
20.18
|
20.55
|
77,600
|
|
|
8/31/2021
|
+0.05 / +0.25%
|
20.07
|
20.12
|
20.00
|
20.12
|
20.10
|
20.12
|
38,500
|
|
|
8/30/2021
|
+0.15 / +0.75%
|
20.00
|
20.13
|
19.80
|
20.07
|
20.01
|
20.07
|
190,900
|
|
|
8/27/2021
|
-1.08 / -5.14%
|
20.00
|
20.00
|
19.53
|
19.92
|
19.71
|
19.92
|
214,300
|
|
|
8/26/2021
|
+0.30 / +1.45%
|
20.69
|
21.00
|
19.82
|
21.00
|
20.32
|
21.00
|
134,300
|
|
|