|
Closing price on 3/15/2024
|
|
| Open |
20.47 |
| High |
20.58 |
| Low |
20.21 |
| Volume |
1,376,900 |
| Split-adjusted Price |
20.49 |
|
|
FUESSVFL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/15/2024
|
+0.01 / +0.05%
|
20.47
|
20.58
|
20.21
|
20.49
|
20.46
|
20.49
|
1,376,900
|
|
|
3/14/2024
|
-0.17 / -0.82%
|
20.66
|
20.69
|
20.42
|
20.48
|
20.56
|
20.48
|
166,500
|
|
|
3/13/2024
|
+0.53 / +2.63%
|
20.26
|
20.75
|
20.19
|
20.65
|
20.26
|
20.65
|
64,300
|
|
|
3/12/2024
|
0.00 / 0.00%
|
20.00
|
20.20
|
20.00
|
20.12
|
20.11
|
20.12
|
1,855,500
|
|
|
3/11/2024
|
-0.40 / -1.95%
|
20.44
|
20.46
|
20.05
|
20.12
|
20.27
|
20.12
|
1,220,600
|
|
|
3/8/2024
|
-0.37 / -1.77%
|
21.09
|
21.09
|
20.48
|
20.52
|
20.63
|
20.52
|
466,600
|
|
|
3/7/2024
|
+0.05 / +0.24%
|
20.84
|
20.91
|
20.77
|
20.89
|
20.85
|
20.89
|
1,055,860
|
|
|
3/6/2024
|
-0.12 / -0.57%
|
21.00
|
21.13
|
20.83
|
20.84
|
21.01
|
20.84
|
247,300
|
|
|
3/5/2024
|
+0.05 / +0.24%
|
21.00
|
21.00
|
20.75
|
20.96
|
20.79
|
20.96
|
740,000
|
|
|
3/4/2024
|
-0.07 / -0.33%
|
20.89
|
20.98
|
20.80
|
20.91
|
20.89
|
20.91
|
123,000
|
|
|
3/1/2024
|
+0.11 / +0.53%
|
20.90
|
20.98
|
20.77
|
20.98
|
20.86
|
20.98
|
227,900
|
|
|
2/29/2024
|
+0.12 / +0.58%
|
20.80
|
21.02
|
20.73
|
20.87
|
20.87
|
20.87
|
1,025,400
|
|
|
2/28/2024
|
+0.19 / +0.92%
|
20.56
|
20.75
|
20.55
|
20.75
|
20.66
|
20.75
|
897,000
|
|
|
2/27/2024
|
+0.35 / +1.73%
|
20.59
|
20.59
|
20.34
|
20.56
|
20.47
|
20.56
|
1,185,800
|
|
|
2/26/2024
|
-0.04 / -0.20%
|
20.48
|
20.48
|
20.13
|
20.21
|
20.22
|
20.21
|
425,400
|
|
|
2/23/2024
|
-0.21 / -1.03%
|
20.59
|
20.77
|
20.25
|
20.25
|
20.56
|
20.25
|
1,207,700
|
|
|
2/22/2024
|
-0.12 / -0.58%
|
20.58
|
20.58
|
20.43
|
20.46
|
20.47
|
20.46
|
162,900
|
|
|
2/21/2024
|
+0.17 / +0.83%
|
20.34
|
20.60
|
20.34
|
20.58
|
20.49
|
20.58
|
182,700
|
|
|
2/20/2024
|
+0.01 / +0.05%
|
20.30
|
20.51
|
20.30
|
20.41
|
20.39
|
20.41
|
989,100
|
|
|
2/19/2024
|
-0.03 / -0.15%
|
20.49
|
20.49
|
20.25
|
20.40
|
20.32
|
20.40
|
594,500
|
|
|
2/16/2024
|
-0.18 / -0.87%
|
20.60
|
20.60
|
20.31
|
20.43
|
20.41
|
20.43
|
304,900
|
|
|
2/15/2024
|
+0.26 / +1.28%
|
20.49
|
20.70
|
20.36
|
20.61
|
20.52
|
20.61
|
830,500
|
|
|
2/7/2024
|
+0.47 / +2.36%
|
19.78
|
20.35
|
19.78
|
20.35
|
20.16
|
20.35
|
183,900
|
|
|
2/6/2024
|
-0.05 / -0.25%
|
19.93
|
20.07
|
19.88
|
19.88
|
20.00
|
19.88
|
642,800
|
|
|
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
|
|
|