|
Closing price on 2/15/2022
|
|
| Open |
23.75 |
| High |
23.75 |
| Low |
22.40 |
| Volume |
2,069,900 |
| Split-adjusted Price |
22.60 |
|
|
FUESSVFL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/15/2022
|
-1.29 / -5.40%
|
23.75
|
23.75
|
22.40
|
22.60
|
22.55
|
22.60
|
2,069,900
|
|
|
2/14/2022
|
-0.01 / -0.04%
|
24.00
|
24.00
|
22.90
|
23.89
|
23.38
|
23.89
|
202,200
|
|
|
2/11/2022
|
+0.27 / +1.14%
|
23.95
|
25.28
|
23.34
|
23.90
|
23.93
|
23.90
|
34,000
|
|
|
2/10/2022
|
+0.03 / +0.13%
|
23.68
|
23.81
|
23.40
|
23.63
|
23.55
|
23.63
|
43,500
|
|
|
2/9/2022
|
+0.20 / +0.85%
|
23.75
|
24.00
|
23.50
|
23.60
|
23.64
|
23.60
|
24,900
|
|
|
2/8/2022
|
+0.18 / +0.78%
|
23.30
|
23.52
|
23.30
|
23.40
|
23.43
|
23.40
|
10,900
|
|
|
2/7/2022
|
+1.51 / +6.96%
|
22.51
|
23.22
|
22.51
|
23.22
|
23.13
|
23.22
|
102,900
|
|
|
1/28/2022
|
-1.44 / -6.22%
|
23.18
|
23.38
|
21.71
|
21.71
|
22.72
|
21.71
|
46,300
|
|
|
1/27/2022
|
-0.05 / -0.22%
|
23.20
|
23.20
|
22.99
|
23.15
|
23.04
|
23.15
|
49,600
|
|
|
1/26/2022
|
+1.10 / +4.98%
|
22.31
|
23.30
|
22.31
|
23.20
|
22.99
|
23.20
|
219,700
|
|
|
1/25/2022
|
+0.20 / +0.91%
|
22.00
|
22.10
|
21.82
|
22.10
|
21.91
|
22.10
|
2,545,700
|
|
|
1/24/2022
|
+0.25 / +1.15%
|
21.60
|
22.14
|
21.60
|
21.90
|
22.07
|
21.90
|
21,300
|
|
|
1/21/2022
|
-0.85 / -3.78%
|
22.49
|
22.49
|
21.56
|
21.65
|
22.16
|
21.65
|
259,500
|
|
|
1/20/2022
|
+0.30 / +1.35%
|
22.00
|
22.50
|
21.45
|
22.50
|
21.63
|
22.50
|
277,300
|
|
|
1/19/2022
|
+0.60 / +2.78%
|
21.60
|
22.20
|
21.46
|
22.20
|
21.70
|
22.20
|
57,200
|
|
|
1/18/2022
|
-0.89 / -3.96%
|
21.70
|
21.92
|
21.44
|
21.60
|
21.62
|
21.60
|
774,900
|
|
|
1/17/2022
|
+0.46 / +2.09%
|
22.50
|
23.20
|
22.04
|
22.49
|
22.33
|
22.49
|
542,500
|
|
|
1/14/2022
|
-0.47 / -2.09%
|
22.40
|
22.40
|
21.85
|
22.03
|
22.26
|
22.03
|
328,800
|
|
|
1/13/2022
|
+0.30 / +1.35%
|
22.26
|
22.60
|
22.25
|
22.50
|
22.41
|
22.50
|
309,000
|
|
|
1/12/2022
|
+0.79 / +3.69%
|
21.42
|
22.20
|
21.13
|
22.20
|
21.60
|
22.20
|
40,100
|
|
|
1/11/2022
|
-0.25 / -1.15%
|
21.50
|
21.50
|
21.30
|
21.41
|
21.49
|
21.41
|
381,800
|
|
|
1/10/2022
|
-0.04 / -0.18%
|
21.69
|
21.76
|
21.35
|
21.66
|
21.60
|
21.66
|
179,700
|
|
|
1/7/2022
|
-0.18 / -0.82%
|
21.89
|
21.90
|
21.70
|
21.70
|
21.73
|
21.70
|
93,200
|
|
|
1/6/2022
|
-0.12 / -0.55%
|
22.00
|
22.11
|
21.88
|
21.88
|
22.05
|
21.88
|
1,388,200
|
|
|
1/5/2022
|
-0.30 / -1.35%
|
22.30
|
22.30
|
22.00
|
22.00
|
22.05
|
22.00
|
42,500
|
|
|
1/4/2022
|
-0.18 / -0.80%
|
22.45
|
22.45
|
22.04
|
22.30
|
22.22
|
22.30
|
468,200
|
|
|
12/31/2021
|
+0.98 / +4.56%
|
21.61
|
22.48
|
21.61
|
22.48
|
21.96
|
22.48
|
226,000
|
|
|
12/30/2021
|
+0.14 / +0.66%
|
21.50
|
21.60
|
21.40
|
21.50
|
21.52
|
21.50
|
28,900
|
|
|
12/29/2021
|
+0.25 / +1.18%
|
21.50
|
21.50
|
21.30
|
21.36
|
21.38
|
21.36
|
91,400
|
|
|
12/28/2021
|
-0.19 / -0.89%
|
21.31
|
21.31
|
21.02
|
21.11
|
21.11
|
21.11
|
2,564,400
|
|
|