|
Closing price on 2/23/2021
|
|
| Open |
15.42 |
| High |
15.55 |
| Low |
15.35 |
| Volume |
50,800 |
| Split-adjusted Price |
15.55 |
|
|
FUESSVFL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/23/2021
|
-0.05 / -0.32%
|
15.42
|
15.55
|
15.35
|
15.55
|
15.43
|
15.55
|
50,800
|
|
|
2/22/2021
|
+0.27 / +1.76%
|
15.46
|
15.60
|
15.32
|
15.60
|
15.50
|
15.60
|
1,026,500
|
|
|
2/19/2021
|
+0.13 / +0.86%
|
15.20
|
15.55
|
15.11
|
15.33
|
15.37
|
15.33
|
65,600
|
|
|
2/18/2021
|
-0.03 / -0.20%
|
15.23
|
15.51
|
14.88
|
15.20
|
15.21
|
15.20
|
3,415,600
|
|
|
2/17/2021
|
+0.72 / +4.96%
|
14.54
|
15.23
|
14.54
|
15.23
|
15.12
|
15.23
|
5,619,500
|
|
|
2/9/2021
|
+0.49 / +3.50%
|
14.02
|
14.58
|
14.02
|
14.51
|
14.18
|
14.51
|
8,500
|
|
|
2/8/2021
|
-0.48 / -3.31%
|
14.52
|
14.52
|
13.95
|
14.02
|
14.14
|
14.02
|
4,128,700
|
|
|
2/5/2021
|
+0.30 / +2.11%
|
14.20
|
14.51
|
14.20
|
14.50
|
14.45
|
14.50
|
3,611,700
|
|
|
2/4/2021
|
-0.06 / -0.42%
|
14.20
|
14.34
|
14.17
|
14.20
|
14.21
|
14.20
|
233,200
|
|
|
2/3/2021
|
+0.63 / +4.62%
|
14.52
|
14.52
|
13.92
|
14.26
|
14.26
|
14.26
|
10,200
|
|
|
2/2/2021
|
+0.48 / +3.65%
|
13.15
|
13.63
|
13.00
|
13.63
|
13.13
|
13.63
|
2,200
|
|
|
2/1/2021
|
-0.75 / -5.40%
|
13.93
|
13.93
|
13.05
|
13.15
|
13.90
|
13.15
|
31,600
|
|
|
1/29/2021
|
+0.10 / +0.72%
|
13.80
|
14.14
|
13.80
|
13.90
|
14.04
|
13.90
|
18,600
|
|
|
1/28/2021
|
-0.20 / -1.43%
|
13.91
|
13.91
|
13.70
|
13.80
|
13.73
|
13.80
|
24,500
|
|
|
1/27/2021
|
-0.20 / -1.41%
|
14.20
|
14.30
|
13.89
|
14.00
|
14.09
|
14.00
|
30,800
|
|
|
1/26/2021
|
-0.70 / -4.70%
|
15.06
|
15.06
|
14.01
|
14.20
|
14.46
|
14.20
|
65,100
|
|
|
1/25/2021
|
-0.16 / -1.06%
|
15.06
|
15.14
|
14.88
|
14.90
|
15.06
|
14.90
|
14,060,400
|
|
|
1/22/2021
|
0.00 / 0.00%
|
15.06
|
15.50
|
15.06
|
15.06
|
15.24
|
15.06
|
6,056,800
|
|
|
1/21/2021
|
+0.76 / +5.31%
|
14.50
|
15.06
|
14.50
|
15.06
|
14.72
|
15.06
|
24,200
|
|
|
1/20/2021
|
-0.20 / -1.38%
|
14.14
|
14.44
|
13.85
|
14.30
|
14.30
|
14.30
|
53,200
|
|
|
1/19/2021
|
-0.97 / -6.27%
|
15.47
|
15.47
|
14.50
|
14.50
|
14.93
|
14.50
|
12,700
|
|
|
1/18/2021
|
-0.30 / -1.90%
|
15.77
|
16.16
|
15.47
|
15.47
|
15.56
|
15.47
|
25,000
|
|
|
1/15/2021
|
+0.54 / +3.55%
|
15.65
|
15.77
|
15.60
|
15.77
|
15.64
|
15.77
|
13,400
|
|
|
1/14/2021
|
+0.10 / +0.66%
|
15.16
|
15.30
|
15.02
|
15.23
|
15.22
|
15.23
|
118,200
|
|
|
1/13/2021
|
+0.03 / +0.20%
|
15.20
|
16.00
|
15.13
|
15.13
|
15.61
|
15.13
|
171,600
|
|
|
1/12/2021
|
-0.05 / -0.33%
|
15.15
|
15.15
|
14.97
|
15.10
|
15.10
|
15.10
|
32,500
|
|
|
1/11/2021
|
+0.14 / +0.93%
|
15.34
|
15.41
|
15.15
|
15.15
|
15.15
|
15.15
|
45,100
|
|
|
1/8/2021
|
+0.12 / +0.81%
|
14.40
|
15.93
|
13.90
|
15.01
|
14.74
|
15.01
|
93,000
|
|
|
1/7/2021
|
+0.24 / +1.64%
|
14.70
|
14.89
|
14.70
|
14.89
|
14.81
|
14.89
|
2,011,800
|
|
|
1/6/2021
|
+0.51 / +3.61%
|
14.26
|
14.66
|
14.26
|
14.65
|
14.42
|
14.65
|
1,508,300
|
|
|