|
Closing price on 3/13/2023
|
|
| Open |
15.31 |
| High |
15.35 |
| Low |
15.23 |
| Volume |
1,273,200 |
| Split-adjusted Price |
15.25 |
|
|
FUESSVFL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/13/2023
|
-0.06 / -0.39%
|
15.31
|
15.35
|
15.23
|
15.25
|
15.24
|
15.25
|
1,273,200
|
|
|
3/10/2023
|
+0.02 / +0.13%
|
15.31
|
15.46
|
15.00
|
15.31
|
15.26
|
15.31
|
70,400
|
|
|
3/9/2023
|
+0.38 / +2.55%
|
15.23
|
15.50
|
15.20
|
15.29
|
15.34
|
15.29
|
144,800
|
|
|
3/8/2023
|
+0.05 / +0.34%
|
14.95
|
15.13
|
14.87
|
14.91
|
15.00
|
14.91
|
1,270,900
|
|
|
3/7/2023
|
+0.14 / +0.95%
|
14.99
|
15.23
|
14.86
|
14.86
|
15.06
|
14.86
|
646,800
|
|
|
3/6/2023
|
+0.06 / +0.41%
|
14.66
|
15.20
|
14.66
|
14.72
|
14.85
|
14.72
|
144,300
|
|
|
3/3/2023
|
-0.37 / -2.46%
|
15.09
|
15.09
|
14.66
|
14.66
|
14.82
|
14.66
|
6,500
|
|
|
3/2/2023
|
+0.27 / +1.83%
|
14.76
|
15.10
|
14.75
|
15.03
|
15.02
|
15.03
|
523,800
|
|
|
3/1/2023
|
+0.20 / +1.37%
|
14.48
|
14.80
|
14.43
|
14.76
|
14.70
|
14.76
|
99,900
|
|
|
2/28/2023
|
-0.04 / -0.27%
|
14.60
|
14.64
|
14.53
|
14.56
|
14.63
|
14.56
|
12,700
|
|
|
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
|
|
|