|
Closing price on 12/2/2021
|
|
| Open |
22.75 |
| High |
22.79 |
| Low |
22.60 |
| Volume |
26,000 |
| Split-adjusted Price |
22.79 |
|
|
FUESSVFL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/2/2021
|
+0.02 / +0.09%
|
22.75
|
22.79
|
22.60
|
22.79
|
22.76
|
22.79
|
26,000
|
|
|
12/1/2021
|
-0.03 / -0.13%
|
23.00
|
23.00
|
22.41
|
22.77
|
22.57
|
22.77
|
603,700
|
|
|
11/30/2021
|
-0.09 / -0.39%
|
22.89
|
22.89
|
22.45
|
22.80
|
22.59
|
22.80
|
444,700
|
|
|
11/29/2021
|
+0.38 / +1.69%
|
22.45
|
24.08
|
22.30
|
22.89
|
22.59
|
22.89
|
207,600
|
|
|
11/26/2021
|
-0.12 / -0.53%
|
22.65
|
22.83
|
22.51
|
22.51
|
22.63
|
22.51
|
407,300
|
|
|
11/25/2021
|
+0.13 / +0.58%
|
23.00
|
23.00
|
22.60
|
22.63
|
22.67
|
22.63
|
171,300
|
|
|
11/24/2021
|
+1.09 / +5.09%
|
21.41
|
22.53
|
21.41
|
22.50
|
22.08
|
22.50
|
97,300
|
|
|
11/23/2021
|
+0.07 / +0.33%
|
21.34
|
21.56
|
21.34
|
21.41
|
21.48
|
21.41
|
2,567,300
|
|
|
11/22/2021
|
+0.65 / +3.14%
|
20.82
|
21.54
|
20.81
|
21.34
|
21.33
|
21.34
|
466,000
|
|
|
11/19/2021
|
-0.05 / -0.24%
|
20.80
|
21.14
|
20.69
|
20.69
|
20.91
|
20.69
|
651,300
|
|
|
11/18/2021
|
-0.26 / -1.24%
|
21.00
|
21.00
|
20.74
|
20.74
|
20.84
|
20.74
|
23,200
|
|
|
11/17/2021
|
-0.02 / -0.10%
|
20.93
|
21.00
|
20.82
|
21.00
|
20.88
|
21.00
|
23,200
|
|
|
11/16/2021
|
-0.08 / -0.38%
|
21.10
|
21.10
|
20.78
|
21.02
|
20.95
|
21.02
|
236,400
|
|
|
11/15/2021
|
+0.35 / +1.69%
|
20.80
|
21.10
|
20.60
|
21.10
|
21.01
|
21.10
|
66,400
|
|
|
11/12/2021
|
-0.25 / -1.19%
|
20.94
|
20.94
|
20.50
|
20.75
|
20.63
|
20.75
|
139,300
|
|
|
11/11/2021
|
-0.20 / -0.94%
|
21.00
|
21.10
|
20.64
|
21.00
|
20.84
|
21.00
|
139,200
|
|
|
11/10/2021
|
0.00 / 0.00%
|
21.09
|
21.20
|
20.90
|
21.20
|
20.99
|
21.20
|
78,000
|
|
|
11/9/2021
|
-0.05 / -0.24%
|
21.24
|
21.25
|
20.94
|
21.20
|
21.09
|
21.20
|
503,100
|
|
|
11/8/2021
|
+0.30 / +1.43%
|
20.95
|
21.25
|
20.78
|
21.25
|
20.92
|
21.25
|
280,500
|
|
|
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
|
|
|