|
Closing price on 3/17/2022
|
|
| Open |
22.17 |
| High |
22.20 |
| Low |
22.02 |
| Volume |
525,200 |
| Split-adjusted Price |
22.20 |
|
|
FUESSVFL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/17/2022
|
+0.20 / +0.91%
|
22.17
|
22.20
|
22.02
|
22.20
|
22.10
|
22.20
|
525,200
|
|
|
3/16/2022
|
-0.14 / -0.63%
|
22.10
|
22.10
|
21.96
|
22.00
|
22.00
|
22.00
|
3,300
|
|
|
3/15/2022
|
+0.62 / +2.88%
|
21.11
|
22.14
|
21.11
|
22.14
|
21.60
|
22.14
|
1,230,400
|
|
|
3/14/2022
|
-0.48 / -2.18%
|
21.94
|
21.94
|
21.50
|
21.52
|
21.63
|
21.52
|
537,500
|
|
|
3/11/2022
|
+0.02 / +0.09%
|
21.50
|
22.00
|
21.50
|
22.00
|
21.81
|
22.00
|
41,700
|
|
|
3/10/2022
|
+0.03 / +0.14%
|
22.12
|
22.12
|
21.90
|
21.98
|
21.97
|
21.98
|
63,100
|
|
|
3/9/2022
|
-0.03 / -0.14%
|
22.00
|
22.13
|
21.65
|
21.95
|
21.91
|
21.95
|
1,095,100
|
|
|
3/8/2022
|
-0.41 / -1.83%
|
22.01
|
22.16
|
21.98
|
21.98
|
22.04
|
21.98
|
1,243,000
|
|
|
3/7/2022
|
-0.20 / -0.89%
|
22.57
|
22.57
|
22.15
|
22.39
|
22.22
|
22.39
|
1,134,500
|
|
|
3/4/2022
|
-0.10 / -0.44%
|
22.50
|
22.59
|
22.08
|
22.59
|
22.41
|
22.59
|
2,025,700
|
|
|
3/3/2022
|
-0.08 / -0.35%
|
22.22
|
22.69
|
21.91
|
22.69
|
22.17
|
22.69
|
401,200
|
|
|
3/2/2022
|
-0.08 / -0.35%
|
22.78
|
22.78
|
22.09
|
22.77
|
22.37
|
22.77
|
112,600
|
|
|
3/1/2022
|
+0.15 / +0.66%
|
22.60
|
22.85
|
22.40
|
22.85
|
22.66
|
22.85
|
832,000
|
|
|
2/28/2022
|
-0.37 / -1.60%
|
23.03
|
23.03
|
22.56
|
22.70
|
22.66
|
22.70
|
87,900
|
|
|
2/25/2022
|
+0.47 / +2.08%
|
22.32
|
23.07
|
22.32
|
23.07
|
22.84
|
23.07
|
132,400
|
|
|
2/24/2022
|
-0.09 / -0.40%
|
22.69
|
22.75
|
22.30
|
22.60
|
22.64
|
22.60
|
343,300
|
|
|
2/23/2022
|
-0.31 / -1.35%
|
22.95
|
22.95
|
22.43
|
22.69
|
22.75
|
22.69
|
218,900
|
|
|
2/22/2022
|
+0.40 / +1.77%
|
22.74
|
23.00
|
22.16
|
23.00
|
22.37
|
23.00
|
193,400
|
|
|
2/21/2022
|
-0.20 / -0.88%
|
22.80
|
22.80
|
22.24
|
22.60
|
22.47
|
22.60
|
558,000
|
|
|
2/18/2022
|
0.00 / 0.00%
|
22.12
|
22.80
|
22.12
|
22.80
|
22.54
|
22.80
|
90,600
|
|
|
2/17/2022
|
+0.35 / +1.56%
|
22.48
|
22.80
|
22.48
|
22.80
|
22.65
|
22.80
|
315,000
|
|
|
2/16/2022
|
-0.15 / -0.66%
|
22.70
|
22.74
|
22.40
|
22.45
|
22.50
|
22.45
|
1,006,500
|
|
|
2/15/2022
|
-1.29 / -5.40%
|
23.75
|
23.75
|
22.40
|
22.60
|
22.55
|
22.60
|
2,069,900
|
|
|
2/14/2022
|
-0.01 / -0.04%
|
24.00
|
24.00
|
22.90
|
23.89
|
23.38
|
23.89
|
202,200
|
|
|
2/11/2022
|
+0.27 / +1.14%
|
23.95
|
25.28
|
23.34
|
23.90
|
23.93
|
23.90
|
34,000
|
|
|
2/10/2022
|
+0.03 / +0.13%
|
23.68
|
23.81
|
23.40
|
23.63
|
23.55
|
23.63
|
43,500
|
|
|
2/9/2022
|
+0.20 / +0.85%
|
23.75
|
24.00
|
23.50
|
23.60
|
23.64
|
23.60
|
24,900
|
|
|
2/8/2022
|
+0.18 / +0.78%
|
23.30
|
23.52
|
23.30
|
23.40
|
23.43
|
23.40
|
10,900
|
|
|
2/7/2022
|
+1.51 / +6.96%
|
22.51
|
23.22
|
22.51
|
23.22
|
23.13
|
23.22
|
102,900
|
|
|
1/28/2022
|
-1.44 / -6.22%
|
23.18
|
23.38
|
21.71
|
21.71
|
22.72
|
21.71
|
46,300
|
|
|