|
Closing price on 2/5/2024
|
|
| Open |
19.41 |
| High |
19.95 |
| Low |
19.41 |
| Volume |
132,800 |
| Split-adjusted Price |
19.93 |
|
|
FUESSVFL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/5/2024
|
+0.53 / +2.73%
|
19.41
|
19.95
|
19.41
|
19.93
|
19.63
|
19.93
|
132,800
|
|
|
2/2/2024
|
-0.06 / -0.31%
|
19.65
|
19.65
|
19.40
|
19.40
|
19.50
|
19.40
|
183,700
|
|
|
2/1/2024
|
-0.01 / -0.05%
|
19.48
|
19.62
|
19.45
|
19.46
|
19.50
|
19.46
|
187,200
|
|
|
1/31/2024
|
-0.33 / -1.67%
|
19.78
|
19.85
|
19.47
|
19.47
|
19.70
|
19.47
|
316,800
|
|
|
1/30/2024
|
+0.01 / +0.05%
|
19.79
|
19.80
|
19.72
|
19.80
|
19.74
|
19.80
|
50,400
|
|
|
1/29/2024
|
+0.01 / +0.05%
|
19.80
|
19.87
|
19.79
|
19.79
|
19.79
|
19.79
|
53,200
|
|
|
1/26/2024
|
+0.16 / +0.82%
|
19.80
|
19.83
|
19.78
|
19.78
|
19.81
|
19.78
|
28,800
|
|
|
1/25/2024
|
-0.25 / -1.26%
|
19.87
|
19.87
|
19.62
|
19.62
|
19.71
|
19.62
|
28,500
|
|
|
1/24/2024
|
+0.15 / +0.76%
|
19.72
|
19.90
|
19.72
|
19.87
|
19.81
|
19.87
|
167,800
|
|
|
1/23/2024
|
+0.02 / +0.10%
|
19.89
|
19.89
|
19.72
|
19.72
|
19.79
|
19.72
|
17,200
|
|
|
1/22/2024
|
-0.12 / -0.61%
|
19.85
|
19.90
|
19.68
|
19.70
|
19.80
|
19.70
|
322,600
|
|
|
1/19/2024
|
+0.32 / +1.64%
|
19.50
|
19.82
|
19.50
|
19.82
|
19.61
|
19.82
|
577,000
|
|
|
1/18/2024
|
+0.12 / +0.62%
|
19.39
|
19.50
|
19.39
|
19.50
|
19.45
|
19.50
|
10,800
|
|
|
1/17/2024
|
+0.02 / +0.10%
|
19.63
|
19.63
|
19.38
|
19.38
|
19.50
|
19.38
|
8,700
|
|
|
1/16/2024
|
-0.04 / -0.21%
|
19.22
|
19.40
|
19.22
|
19.36
|
19.24
|
19.36
|
38,200
|
|
|
1/15/2024
|
-0.32 / -1.62%
|
19.72
|
19.75
|
19.40
|
19.40
|
19.55
|
19.40
|
1,181,400
|
|
|
1/12/2024
|
+0.38 / +1.96%
|
19.34
|
19.72
|
19.14
|
19.72
|
19.52
|
19.72
|
764,700
|
|
|
1/11/2024
|
-0.66 / -3.30%
|
19.90
|
19.90
|
19.25
|
19.34
|
19.44
|
19.34
|
84,100
|
|
|
1/10/2024
|
+0.84 / +4.38%
|
19.35
|
20.00
|
19.15
|
20.00
|
19.34
|
20.00
|
842,100
|
|
|
1/9/2024
|
-0.09 / -0.47%
|
19.20
|
19.22
|
19.10
|
19.16
|
19.17
|
19.16
|
104,000
|
|
|
1/8/2024
|
+0.17 / +0.89%
|
19.10
|
19.25
|
19.09
|
19.25
|
19.18
|
19.25
|
1,233,500
|
|
|
1/5/2024
|
+0.03 / +0.16%
|
19.05
|
19.08
|
18.93
|
19.08
|
19.00
|
19.08
|
345,600
|
|
|
1/4/2024
|
+0.51 / +2.75%
|
18.54
|
19.20
|
18.50
|
19.05
|
18.87
|
19.05
|
976,700
|
|
|
1/3/2024
|
+0.14 / +0.76%
|
18.40
|
18.54
|
18.30
|
18.54
|
18.38
|
18.54
|
11,175,100
|
|
|
1/2/2024
|
-0.05 / -0.27%
|
18.50
|
18.50
|
18.30
|
18.40
|
18.40
|
18.40
|
10,169,500
|
|
|
12/29/2023
|
+0.21 / +1.15%
|
18.26
|
18.45
|
18.25
|
18.45
|
18.34
|
18.45
|
578,500
|
|
|
12/28/2023
|
0.00 / 0.00%
|
18.05
|
18.24
|
18.05
|
18.24
|
18.18
|
18.24
|
308,100
|
|
|
12/27/2023
|
+0.04 / +0.22%
|
18.20
|
18.24
|
18.01
|
18.24
|
18.12
|
18.24
|
43,400
|
|
|
12/26/2023
|
0.00 / 0.00%
|
18.08
|
18.20
|
17.91
|
18.20
|
17.96
|
18.20
|
491,000
|
|
|
12/25/2023
|
+0.11 / +0.61%
|
18.02
|
18.20
|
17.95
|
18.20
|
18.02
|
18.20
|
41,600
|
|
|