|
Closing price on 2/27/2023
|
|
| Open |
14.52 |
| High |
14.69 |
| Low |
14.30 |
| Volume |
2,539,000 |
| Split-adjusted Price |
14.60 |
|
|
FUESSVFL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/27/2023
|
-0.25 / -1.68%
|
14.52
|
14.69
|
14.30
|
14.60
|
14.49
|
14.60
|
2,539,000
|
|
|
2/24/2023
|
-0.23 / -1.53%
|
15.10
|
15.10
|
14.85
|
14.85
|
14.92
|
14.85
|
217,100
|
|
|
2/23/2023
|
-0.22 / -1.44%
|
15.70
|
15.70
|
14.73
|
15.08
|
14.86
|
15.08
|
432,900
|
|
|
2/22/2023
|
-0.34 / -2.17%
|
15.59
|
15.60
|
15.30
|
15.30
|
15.39
|
15.30
|
18,400
|
|
|
2/21/2023
|
-0.06 / -0.38%
|
15.74
|
15.83
|
15.64
|
15.64
|
15.78
|
15.64
|
258,100
|
|
|
2/20/2023
|
+0.69 / +4.60%
|
15.01
|
15.70
|
15.00
|
15.70
|
15.52
|
15.70
|
355,100
|
|
|
2/17/2023
|
+0.15 / +1.01%
|
14.95
|
15.18
|
14.94
|
15.01
|
15.04
|
15.01
|
48,400
|
|
|
2/16/2023
|
+0.05 / +0.34%
|
14.99
|
15.03
|
14.86
|
14.86
|
14.95
|
14.86
|
51,000
|
|
|
2/15/2023
|
+0.20 / +1.37%
|
14.76
|
14.99
|
14.71
|
14.81
|
14.81
|
14.81
|
26,900
|
|
|
2/14/2023
|
-0.03 / -0.20%
|
14.50
|
14.79
|
14.50
|
14.61
|
14.68
|
14.61
|
16,200
|
|
|
2/13/2023
|
-0.48 / -3.17%
|
15.10
|
15.10
|
14.38
|
14.64
|
14.65
|
14.64
|
444,000
|
|
|
2/10/2023
|
-0.18 / -1.18%
|
15.12
|
15.29
|
15.12
|
15.12
|
15.17
|
15.12
|
17,000
|
|
|
2/9/2023
|
0.00 / 0.00%
|
15.30
|
15.44
|
15.30
|
15.30
|
15.35
|
15.30
|
10,200
|
|
|
2/8/2023
|
-0.10 / -0.65%
|
15.41
|
15.53
|
15.30
|
15.30
|
15.39
|
15.30
|
27,500
|
|
|
2/7/2023
|
-0.16 / -1.03%
|
15.61
|
15.70
|
15.36
|
15.40
|
15.56
|
15.40
|
14,600
|
|
|
2/6/2023
|
-0.08 / -0.51%
|
15.60
|
15.70
|
15.40
|
15.56
|
15.45
|
15.56
|
167,900
|
|
|
2/3/2023
|
+0.01 / +0.06%
|
15.70
|
15.81
|
15.64
|
15.64
|
15.78
|
15.64
|
479,900
|
|
|
2/2/2023
|
-0.12 / -0.76%
|
15.75
|
15.93
|
15.63
|
15.63
|
15.78
|
15.63
|
266,400
|
|
|
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
|
|
|