|
Closing price on 11/9/2023
|
|
| Open |
18.31 |
| High |
18.53 |
| Low |
18.27 |
| Volume |
10,736,800 |
| Split-adjusted Price |
18.40 |
|
|
FUESSVFL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/9/2023
|
+0.13 / +0.71%
|
18.31
|
18.53
|
18.27
|
18.40
|
18.38
|
18.40
|
10,736,800
|
|
|
11/8/2023
|
+0.59 / +3.34%
|
17.68
|
18.27
|
17.56
|
18.27
|
17.92
|
18.27
|
1,582,100
|
|
|
11/7/2023
|
-0.16 / -0.90%
|
18.19
|
18.19
|
17.63
|
17.68
|
17.78
|
17.68
|
7,617,700
|
|
|
11/6/2023
|
+0.13 / +0.73%
|
18.15
|
18.15
|
17.75
|
17.84
|
17.82
|
17.84
|
1,638,100
|
|
|
11/3/2023
|
+0.13 / +0.74%
|
18.07
|
18.20
|
17.59
|
17.71
|
17.77
|
17.71
|
46,800
|
|
|
11/2/2023
|
+0.66 / +3.90%
|
17.41
|
18.10
|
17.10
|
17.58
|
17.70
|
17.58
|
1,334,100
|
|
|
11/1/2023
|
-0.33 / -1.91%
|
16.92
|
17.20
|
16.73
|
16.92
|
16.84
|
16.92
|
36,100
|
|
|
10/31/2023
|
-0.14 / -0.81%
|
17.49
|
17.49
|
16.68
|
17.25
|
16.88
|
17.25
|
74,800
|
|
|
10/30/2023
|
0.00 / 0.00%
|
17.40
|
17.40
|
17.17
|
17.39
|
17.26
|
17.39
|
1,936,600
|
|
|
10/27/2023
|
-0.59 / -3.28%
|
17.98
|
17.98
|
17.15
|
17.39
|
17.31
|
17.39
|
281,200
|
|
|
10/26/2023
|
-0.77 / -4.11%
|
18.54
|
18.54
|
17.44
|
17.98
|
17.54
|
17.98
|
126,000
|
|
|
10/25/2023
|
+0.65 / +3.59%
|
18.10
|
18.75
|
18.03
|
18.75
|
18.13
|
18.75
|
58,400
|
|
|
10/24/2023
|
+0.22 / +1.23%
|
17.88
|
18.10
|
17.87
|
18.10
|
17.96
|
18.10
|
1,367,600
|
|
|
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
|
|
|