|
Closing price on 12/2/2022
|
|
| Open |
14.51 |
| High |
14.80 |
| Low |
14.03 |
| Volume |
2,897,900 |
| Split-adjusted Price |
14.70 |
|
|
FUESSVFL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/2/2022
|
+0.20 / +1.38%
|
14.51
|
14.80
|
14.03
|
14.70
|
14.30
|
14.70
|
2,897,900
|
|
|
12/1/2022
|
+0.56 / +4.02%
|
14.30
|
14.50
|
13.00
|
14.50
|
14.20
|
14.50
|
2,271,400
|
|
|
11/30/2022
|
+0.24 / +1.75%
|
14.01
|
14.01
|
13.57
|
13.94
|
13.69
|
13.94
|
333,200
|
|
|
11/29/2022
|
+0.45 / +3.40%
|
13.68
|
14.17
|
13.35
|
13.70
|
13.56
|
13.70
|
2,069,800
|
|
|
11/28/2022
|
+0.41 / +3.19%
|
12.84
|
13.40
|
12.84
|
13.25
|
13.20
|
13.25
|
69,400
|
|
|
11/25/2022
|
+0.51 / +4.14%
|
12.46
|
12.84
|
12.45
|
12.84
|
12.64
|
12.84
|
29,800
|
|
|
11/24/2022
|
-0.01 / -0.08%
|
12.15
|
12.36
|
12.11
|
12.33
|
12.25
|
12.33
|
18,300
|
|
|
11/23/2022
|
-0.05 / -0.40%
|
12.25
|
12.44
|
12.01
|
12.34
|
12.12
|
12.34
|
65,200
|
|
|
11/22/2022
|
+0.05 / +0.41%
|
12.32
|
12.87
|
12.14
|
12.39
|
12.47
|
12.39
|
59,500
|
|
|
11/21/2022
|
+0.12 / +0.98%
|
13.06
|
13.06
|
12.17
|
12.34
|
12.22
|
12.34
|
46,700
|
|
|
11/18/2022
|
-0.29 / -2.32%
|
12.60
|
12.68
|
12.21
|
12.22
|
12.48
|
12.22
|
253,700
|
|
|
11/17/2022
|
+0.58 / +4.86%
|
12.53
|
12.53
|
12.23
|
12.51
|
12.47
|
12.51
|
1,677,000
|
|
|
11/16/2022
|
+0.74 / +6.61%
|
10.68
|
11.95
|
10.68
|
11.93
|
11.55
|
11.93
|
58,600
|
|
|
11/15/2022
|
-0.72 / -6.05%
|
11.99
|
11.99
|
11.19
|
11.19
|
11.48
|
11.19
|
1,995,100
|
|
|
11/14/2022
|
-0.49 / -3.95%
|
12.40
|
12.40
|
11.79
|
11.91
|
11.93
|
11.91
|
1,973,400
|
|
|
11/11/2022
|
-0.10 / -0.80%
|
12.50
|
12.80
|
12.40
|
12.40
|
12.51
|
12.40
|
5,136,400
|
|
|
11/10/2022
|
-0.65 / -4.94%
|
12.80
|
12.80
|
12.23
|
12.50
|
12.49
|
12.50
|
3,384,100
|
|
|
11/9/2022
|
+0.25 / +1.94%
|
13.00
|
13.15
|
12.84
|
13.15
|
13.04
|
13.15
|
18,829,000
|
|
|
11/8/2022
|
+0.20 / +1.57%
|
12.68
|
13.02
|
12.38
|
12.90
|
12.86
|
12.90
|
1,870,000
|
|
|
11/7/2022
|
-0.51 / -3.86%
|
13.22
|
13.22
|
12.70
|
12.70
|
12.90
|
12.70
|
2,135,600
|
|
|
11/4/2022
|
-0.25 / -1.86%
|
13.50
|
13.50
|
12.69
|
13.21
|
12.81
|
13.21
|
114,900
|
|
|
11/3/2022
|
+0.16 / +1.20%
|
13.30
|
13.62
|
13.30
|
13.46
|
13.57
|
13.46
|
210,800
|
|
|
11/2/2022
|
-0.20 / -1.48%
|
13.60
|
13.65
|
13.30
|
13.30
|
13.63
|
13.30
|
1,344,000
|
|
|
11/1/2022
|
+0.39 / +2.97%
|
13.50
|
13.60
|
13.21
|
13.50
|
13.41
|
13.50
|
90,600
|
|
|
10/31/2022
|
+0.02 / +0.15%
|
13.10
|
13.24
|
12.67
|
13.11
|
12.96
|
13.11
|
20,633,000
|
|
|
10/28/2022
|
+0.22 / +1.71%
|
12.99
|
13.22
|
12.96
|
13.09
|
13.10
|
13.09
|
26,400
|
|
|
10/27/2022
|
+0.84 / +6.98%
|
11.61
|
12.87
|
11.61
|
12.87
|
12.38
|
12.87
|
239,400
|
|
|
10/26/2022
|
+0.13 / +1.09%
|
12.00
|
12.05
|
11.76
|
12.03
|
11.89
|
12.03
|
97,800
|
|
|
10/25/2022
|
+0.20 / +1.71%
|
11.70
|
12.10
|
11.56
|
11.90
|
11.84
|
11.90
|
226,900
|
|
|
10/24/2022
|
-0.70 / -5.65%
|
12.50
|
12.50
|
11.70
|
11.70
|
12.03
|
11.70
|
126,700
|
|
|