|
Closing price on 12/5/2023
|
|
| Open |
18.49 |
| High |
18.49 |
| Low |
18.08 |
| Volume |
10,571,500 |
| Split-adjusted Price |
18.08 |
|
|
FUESSVFL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/5/2023
|
-0.23 / -1.26%
|
18.49
|
18.49
|
18.08
|
18.08
|
18.14
|
18.08
|
10,571,500
|
|
|
12/4/2023
|
+0.47 / +2.63%
|
17.84
|
18.31
|
17.84
|
18.31
|
18.03
|
18.31
|
238,600
|
|
|
12/1/2023
|
+0.02 / +0.11%
|
17.82
|
17.84
|
17.60
|
17.84
|
17.65
|
17.84
|
318,400
|
|
|
11/30/2023
|
-0.08 / -0.45%
|
17.90
|
17.95
|
17.80
|
17.82
|
17.87
|
17.82
|
5,126,200
|
|
|
11/29/2023
|
+0.24 / +1.36%
|
17.70
|
17.90
|
17.70
|
17.90
|
17.86
|
17.90
|
6,633,800
|
|
|
11/28/2023
|
-0.01 / -0.06%
|
17.68
|
17.80
|
17.40
|
17.66
|
17.44
|
17.66
|
206,400
|
|
|
11/27/2023
|
-0.14 / -0.79%
|
17.86
|
17.91
|
17.66
|
17.67
|
17.86
|
17.67
|
600,000
|
|
|
11/24/2023
|
-0.11 / -0.61%
|
18.25
|
18.25
|
17.52
|
17.81
|
17.73
|
17.81
|
951,300
|
|
|
11/23/2023
|
-0.43 / -2.34%
|
18.36
|
18.50
|
17.92
|
17.92
|
18.30
|
17.92
|
5,012,000
|
|
|
11/22/2023
|
-0.01 / -0.05%
|
18.07
|
18.36
|
18.07
|
18.35
|
18.31
|
18.35
|
3,400
|
|
|
11/21/2023
|
+0.04 / +0.22%
|
18.40
|
18.40
|
18.24
|
18.36
|
18.25
|
18.36
|
3,421,700
|
|
|
11/20/2023
|
+0.10 / +0.55%
|
18.00
|
18.32
|
17.84
|
18.32
|
18.04
|
18.32
|
2,818,400
|
|
|
11/17/2023
|
-0.30 / -1.62%
|
18.95
|
18.95
|
18.13
|
18.22
|
18.15
|
18.22
|
3,760,200
|
|
|
11/16/2023
|
-0.18 / -0.96%
|
18.56
|
18.59
|
18.40
|
18.52
|
18.51
|
18.52
|
570,600
|
|
|
11/15/2023
|
+0.33 / +1.80%
|
18.73
|
18.85
|
18.55
|
18.70
|
18.72
|
18.70
|
1,493,700
|
|
|
11/14/2023
|
+0.42 / +2.34%
|
18.09
|
18.51
|
18.09
|
18.37
|
18.35
|
18.37
|
703,100
|
|
|
11/13/2023
|
-0.08 / -0.44%
|
18.17
|
18.17
|
17.88
|
17.95
|
18.02
|
17.95
|
9,507,400
|
|
|
11/10/2023
|
-0.37 / -2.01%
|
18.36
|
18.36
|
18.00
|
18.03
|
18.07
|
18.03
|
13,404,400
|
|
|
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
|
|
|