|
Closing price on 12/22/2022
|
|
| Open |
14.66 |
| High |
15.16 |
| Low |
14.65 |
| Volume |
437,900 |
| Split-adjusted Price |
14.80 |
|
|
FUESSVFL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/22/2022
|
+0.15 / +1.02%
|
14.66
|
15.16
|
14.65
|
14.80
|
15.12
|
14.80
|
437,900
|
|
|
12/21/2022
|
-0.03 / -0.20%
|
14.98
|
14.98
|
14.52
|
14.65
|
14.77
|
14.65
|
426,700
|
|
|
12/20/2022
|
-0.54 / -3.55%
|
15.10
|
15.16
|
14.50
|
14.68
|
14.69
|
14.68
|
86,800
|
|
|
12/19/2022
|
-0.04 / -0.26%
|
15.42
|
15.50
|
15.20
|
15.22
|
15.41
|
15.22
|
68,100
|
|
|
12/16/2022
|
+0.01 / +0.07%
|
15.25
|
15.33
|
15.10
|
15.26
|
15.29
|
15.26
|
419,500
|
|
|
12/15/2022
|
+0.20 / +1.33%
|
15.22
|
15.32
|
15.16
|
15.25
|
15.27
|
15.25
|
681,400
|
|
|
12/14/2022
|
+0.25 / +1.69%
|
15.38
|
15.38
|
14.98
|
15.05
|
15.10
|
15.05
|
604,600
|
|
|
12/13/2022
|
+0.30 / +2.07%
|
14.28
|
14.80
|
14.28
|
14.80
|
14.51
|
14.80
|
588,200
|
|
|
12/12/2022
|
-0.38 / -2.55%
|
14.83
|
14.92
|
14.50
|
14.50
|
14.77
|
14.50
|
24,000
|
|
|
12/9/2022
|
+0.19 / +1.29%
|
14.88
|
14.91
|
14.60
|
14.88
|
14.74
|
14.88
|
52,200
|
|
|
12/8/2022
|
+0.49 / +3.45%
|
14.53
|
15.10
|
14.53
|
14.69
|
14.76
|
14.69
|
993,400
|
|
|
12/7/2022
|
-0.50 / -3.40%
|
14.60
|
14.80
|
14.20
|
14.20
|
14.43
|
14.20
|
384,500
|
|
|
12/6/2022
|
-0.33 / -2.20%
|
14.85
|
15.70
|
14.70
|
14.70
|
14.90
|
14.70
|
236,500
|
|
|
12/5/2022
|
+0.33 / +2.24%
|
15.18
|
15.42
|
15.00
|
15.03
|
15.17
|
15.03
|
761,100
|
|
|
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
|
|
|