|
Closing price on 11/5/2021
|
|
| Open |
20.65 |
| High |
21.00 |
| Low |
20.65 |
| Volume |
26,900 |
| Split-adjusted Price |
20.95 |
|
|
FUESSVFL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/5/2021
|
+0.45 / +2.20%
|
20.65
|
21.00
|
20.65
|
20.95
|
20.86
|
20.95
|
26,900
|
|
|
11/4/2021
|
-0.50 / -2.38%
|
21.02
|
21.15
|
20.50
|
20.50
|
20.85
|
20.50
|
134,900
|
|
|
11/3/2021
|
+0.60 / +2.94%
|
20.40
|
21.16
|
20.40
|
21.00
|
20.92
|
21.00
|
100,400
|
|
|
11/2/2021
|
-0.10 / -0.49%
|
20.50
|
20.50
|
20.40
|
20.40
|
20.44
|
20.40
|
18,100
|
|
|
11/1/2021
|
+0.10 / +0.49%
|
20.40
|
20.52
|
20.40
|
20.50
|
20.46
|
20.50
|
165,100
|
|
|
10/29/2021
|
+0.03 / +0.15%
|
20.35
|
20.45
|
20.30
|
20.40
|
20.38
|
20.40
|
7,358,600
|
|
|
10/28/2021
|
+0.27 / +1.34%
|
20.30
|
20.40
|
20.29
|
20.37
|
20.34
|
20.37
|
82,100
|
|
|
10/27/2021
|
-0.20 / -0.99%
|
20.06
|
20.31
|
20.00
|
20.10
|
20.15
|
20.10
|
34,700
|
|
|
10/26/2021
|
+0.30 / +1.50%
|
20.00
|
20.30
|
19.72
|
20.30
|
19.87
|
20.30
|
129,800
|
|
|
10/25/2021
|
-0.37 / -1.82%
|
20.37
|
20.37
|
19.83
|
20.00
|
19.91
|
20.00
|
51,800
|
|
|
10/22/2021
|
-0.01 / -0.05%
|
20.30
|
20.37
|
20.05
|
20.37
|
20.18
|
20.37
|
57,000
|
|
|
10/21/2021
|
+0.12 / +0.59%
|
20.27
|
20.39
|
20.24
|
20.38
|
20.28
|
20.38
|
3,046,100
|
|
|
10/20/2021
|
-0.19 / -0.93%
|
20.50
|
20.50
|
20.26
|
20.26
|
20.34
|
20.26
|
3,272,800
|
|
|
10/19/2021
|
-0.06 / -0.29%
|
20.50
|
20.50
|
20.40
|
20.45
|
20.46
|
20.45
|
10,900
|
|
|
10/18/2021
|
+0.16 / +0.79%
|
20.25
|
20.53
|
20.25
|
20.51
|
20.46
|
20.51
|
1,754,300
|
|
|
10/15/2021
|
-0.19 / -0.93%
|
20.54
|
20.54
|
20.31
|
20.35
|
20.38
|
20.35
|
20,800
|
|
|
10/14/2021
|
+0.20 / +0.98%
|
20.23
|
20.54
|
20.23
|
20.54
|
20.42
|
20.54
|
16,600
|
|
|
10/13/2021
|
-0.23 / -1.12%
|
20.50
|
20.50
|
20.28
|
20.34
|
20.36
|
20.34
|
1,126,100
|
|
|
10/12/2021
|
-0.17 / -0.82%
|
20.72
|
20.72
|
20.29
|
20.57
|
20.45
|
20.57
|
42,600
|
|
|
10/11/2021
|
+0.97 / +4.91%
|
19.77
|
20.74
|
19.77
|
20.74
|
20.32
|
20.74
|
80,200
|
|
|
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
|
|
|