|
Closing price on 11/25/2024
|
|
| Open |
20.70 |
| High |
20.80 |
| Low |
20.41 |
| Volume |
118,500 |
| Split-adjusted Price |
20.75 |
|
|
FUESSVFL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/25/2024
|
+0.02 / +0.10%
|
20.70
|
20.80
|
20.41
|
20.75
|
20.75
|
20.75
|
118,500
|
|
|
11/22/2024
|
-0.01 / -0.05%
|
20.80
|
20.80
|
20.67
|
20.73
|
20.73
|
20.73
|
21,800
|
|
|
11/21/2024
|
+0.37 / +1.82%
|
20.40
|
20.74
|
20.37
|
20.74
|
20.59
|
20.74
|
7,300
|
|
|
11/20/2024
|
-0.23 / -1.12%
|
20.45
|
20.60
|
20.14
|
20.37
|
20.39
|
20.37
|
47,600
|
|
|
11/19/2024
|
-0.20 / -0.96%
|
20.60
|
20.60
|
20.22
|
20.60
|
20.34
|
20.60
|
104,600
|
|
|
11/18/2024
|
+0.33 / +1.61%
|
20.80
|
20.80
|
20.14
|
20.80
|
20.35
|
20.80
|
128,900
|
|
|
11/15/2024
|
-0.28 / -1.35%
|
20.77
|
20.77
|
20.36
|
20.47
|
20.50
|
20.47
|
397,400
|
|
|
11/14/2024
|
-0.25 / -1.19%
|
21.00
|
21.00
|
20.68
|
20.75
|
20.78
|
20.75
|
69,700
|
|
|
11/13/2024
|
-0.30 / -1.41%
|
21.20
|
21.20
|
20.72
|
21.00
|
20.81
|
21.00
|
286,600
|
|
|
11/12/2024
|
+0.13 / +0.61%
|
21.15
|
21.30
|
20.90
|
21.30
|
20.96
|
21.30
|
260,400
|
|
|
11/11/2024
|
-0.34 / -1.58%
|
21.50
|
21.50
|
20.95
|
21.17
|
21.15
|
21.17
|
593,200
|
|
|
11/8/2024
|
-0.14 / -0.65%
|
21.65
|
21.65
|
21.33
|
21.51
|
21.54
|
21.51
|
172,900
|
|
|
11/7/2024
|
-0.10 / -0.46%
|
21.80
|
21.80
|
21.60
|
21.65
|
21.66
|
21.65
|
9,300
|
|
|
11/6/2024
|
+0.28 / +1.30%
|
21.47
|
21.75
|
21.46
|
21.75
|
21.59
|
21.75
|
87,800
|
|
|
11/5/2024
|
+0.01 / +0.05%
|
21.46
|
21.50
|
21.36
|
21.47
|
21.44
|
21.47
|
27,700
|
|
|
11/4/2024
|
-0.25 / -1.15%
|
21.70
|
21.70
|
21.05
|
21.46
|
21.46
|
21.46
|
36,500
|
|
|
11/1/2024
|
-0.18 / -0.82%
|
21.80
|
21.80
|
21.65
|
21.71
|
21.71
|
21.71
|
18,400
|
|
|
10/31/2024
|
+0.17 / +0.78%
|
21.72
|
21.89
|
21.68
|
21.89
|
21.77
|
21.89
|
216,300
|
|
|
10/30/2024
|
-0.03 / -0.14%
|
21.65
|
21.77
|
21.62
|
21.72
|
21.66
|
21.72
|
70,200
|
|
|
10/29/2024
|
+0.20 / +0.93%
|
21.78
|
21.78
|
21.61
|
21.75
|
21.68
|
21.75
|
181,600
|
|
|
10/28/2024
|
-0.05 / -0.23%
|
21.60
|
21.60
|
21.48
|
21.55
|
21.53
|
21.55
|
270,300
|
|
|
10/25/2024
|
-0.07 / -0.32%
|
21.68
|
21.68
|
21.50
|
21.60
|
21.55
|
21.60
|
1,267,800
|
|
|
10/24/2024
|
-0.48 / -2.17%
|
22.15
|
22.15
|
21.67
|
21.67
|
21.84
|
21.67
|
434,500
|
|
|
10/23/2024
|
+0.06 / +0.27%
|
22.00
|
22.15
|
21.80
|
22.15
|
21.93
|
22.15
|
137,900
|
|
|
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
|
|
|