|
Closing price on 2/1/2023
|
|
| Open |
16.22 |
| High |
16.42 |
| Low |
15.74 |
| Volume |
55,600 |
| Split-adjusted Price |
15.75 |
|
|
FUESSVFL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/1/2023
|
-0.37 / -2.30%
|
16.22
|
16.42
|
15.74
|
15.75
|
16.04
|
15.75
|
55,600
|
|
|
1/31/2023
|
+0.15 / +0.94%
|
16.00
|
16.12
|
15.74
|
16.12
|
15.85
|
16.12
|
477,300
|
|
|
1/30/2023
|
-0.34 / -2.08%
|
16.58
|
16.58
|
15.97
|
15.97
|
16.20
|
15.97
|
28,100
|
|
|
1/27/2023
|
+0.10 / +0.62%
|
16.50
|
16.64
|
15.60
|
16.31
|
16.53
|
16.31
|
81,500
|
|
|
1/19/2023
|
+0.14 / +0.87%
|
16.15
|
16.35
|
16.15
|
16.21
|
16.29
|
16.21
|
928,200
|
|
|
1/18/2023
|
+0.17 / +1.07%
|
16.21
|
16.21
|
16.00
|
16.07
|
16.13
|
16.07
|
65,500
|
|
|
1/17/2023
|
+0.42 / +2.71%
|
15.41
|
16.00
|
15.41
|
15.90
|
15.83
|
15.90
|
54,600
|
|
|
1/16/2023
|
+0.16 / +1.04%
|
15.41
|
15.59
|
15.41
|
15.48
|
15.50
|
15.48
|
8,033,400
|
|
|
1/13/2023
|
+0.12 / +0.79%
|
15.52
|
15.58
|
15.32
|
15.32
|
15.49
|
15.32
|
13,800
|
|
|
1/12/2023
|
-0.08 / -0.52%
|
15.35
|
15.38
|
15.20
|
15.20
|
15.33
|
15.20
|
819,600
|
|
|
1/11/2023
|
+0.07 / +0.46%
|
15.30
|
15.51
|
15.28
|
15.28
|
15.31
|
15.28
|
16,000
|
|
|
1/10/2023
|
+0.09 / +0.60%
|
15.25
|
15.39
|
15.15
|
15.21
|
15.24
|
15.21
|
2,511,000
|
|
|
1/9/2023
|
-0.02 / -0.13%
|
15.51
|
15.52
|
15.12
|
15.12
|
15.49
|
15.12
|
2,692,900
|
|
|
1/6/2023
|
+0.06 / +0.40%
|
15.49
|
15.55
|
15.12
|
15.14
|
15.46
|
15.14
|
2,775,600
|
|
|
1/5/2023
|
+0.18 / +1.21%
|
15.01
|
15.24
|
14.97
|
15.08
|
15.04
|
15.08
|
712,500
|
|
|
1/4/2023
|
+0.40 / +2.76%
|
14.80
|
15.21
|
14.80
|
14.90
|
15.14
|
14.90
|
2,219,300
|
|
|
1/3/2023
|
+0.15 / +1.05%
|
14.37
|
14.88
|
14.37
|
14.50
|
14.70
|
14.50
|
61,900
|
|
|
12/30/2022
|
0.00 / 0.00%
|
14.77
|
14.77
|
14.33
|
14.35
|
14.40
|
14.35
|
24,800
|
|
|
12/29/2022
|
-0.03 / -0.21%
|
14.34
|
14.60
|
14.34
|
14.35
|
14.50
|
14.35
|
1,126,600
|
|
|
12/28/2022
|
+0.23 / +1.63%
|
14.35
|
14.46
|
14.24
|
14.38
|
14.30
|
14.38
|
277,900
|
|
|
12/27/2022
|
+0.01 / +0.07%
|
14.37
|
14.51
|
14.08
|
14.15
|
14.28
|
14.15
|
298,500
|
|
|
12/26/2022
|
-0.74 / -4.97%
|
14.75
|
14.75
|
14.14
|
14.14
|
14.56
|
14.14
|
75,300
|
|
|
12/23/2022
|
+0.08 / +0.54%
|
14.82
|
15.03
|
14.72
|
14.88
|
14.79
|
14.88
|
1,490,000
|
|
|
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
|
|
|