|
Closing price on 3/19/2021
|
|
| Open |
16.32 |
| High |
16.47 |
| Low |
16.26 |
| Volume |
15,300 |
| Split-adjusted Price |
16.26 |
|
|
FUESSVFL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/19/2021
|
-0.06 / -0.37%
|
16.32
|
16.47
|
16.26
|
16.26
|
16.37
|
16.26
|
15,300
|
|
|
3/18/2021
|
+0.31 / +1.94%
|
16.32
|
16.32
|
16.30
|
16.32
|
16.31
|
16.32
|
8,700
|
|
|
3/17/2021
|
+0.19 / +1.20%
|
15.80
|
16.01
|
15.80
|
16.01
|
15.95
|
16.01
|
2,500
|
|
|
3/16/2021
|
-0.04 / -0.25%
|
15.56
|
15.90
|
15.56
|
15.82
|
15.78
|
15.82
|
6,400
|
|
|
3/15/2021
|
-0.07 / -0.44%
|
15.93
|
15.93
|
15.79
|
15.86
|
15.89
|
15.86
|
25,000
|
|
|
3/12/2021
|
+0.03 / +0.19%
|
16.00
|
16.00
|
15.90
|
15.93
|
15.91
|
15.93
|
105,400
|
|
|
3/11/2021
|
+0.38 / +2.45%
|
15.65
|
15.91
|
15.65
|
15.90
|
15.84
|
15.90
|
98,300
|
|
|
3/10/2021
|
+0.08 / +0.52%
|
15.44
|
15.52
|
14.67
|
15.52
|
15.27
|
15.52
|
1,300
|
|
|
3/9/2021
|
-0.06 / -0.39%
|
15.50
|
15.50
|
15.23
|
15.44
|
15.31
|
15.44
|
303,500
|
|
|
3/8/2021
|
+0.08 / +0.52%
|
15.60
|
15.66
|
15.37
|
15.50
|
15.54
|
15.50
|
31,500
|
|
|
3/5/2021
|
+0.14 / +0.92%
|
15.31
|
15.43
|
15.25
|
15.42
|
15.39
|
15.42
|
308,400
|
|
|
3/4/2021
|
-0.49 / -3.11%
|
15.88
|
15.88
|
15.28
|
15.28
|
15.81
|
15.28
|
527,400
|
|
|
3/3/2021
|
-0.03 / -0.19%
|
15.80
|
15.85
|
15.75
|
15.77
|
15.79
|
15.77
|
252,900
|
|
|
3/2/2021
|
+0.11 / +0.70%
|
16.28
|
16.28
|
15.70
|
15.80
|
15.85
|
15.80
|
274,400
|
|
|
3/1/2021
|
+0.32 / +2.08%
|
15.50
|
15.69
|
15.44
|
15.69
|
15.62
|
15.69
|
61,600
|
|
|
2/26/2021
|
+0.06 / +0.39%
|
14.80
|
15.39
|
14.75
|
15.37
|
15.15
|
15.37
|
9,100
|
|
|
2/25/2021
|
-0.19 / -1.23%
|
16.20
|
16.20
|
15.10
|
15.31
|
15.16
|
15.31
|
593,300
|
|
|
2/24/2021
|
-0.05 / -0.32%
|
15.65
|
15.65
|
15.50
|
15.50
|
15.54
|
15.50
|
213,700
|
|
|
2/23/2021
|
-0.05 / -0.32%
|
15.42
|
15.55
|
15.35
|
15.55
|
15.43
|
15.55
|
50,800
|
|
|
2/22/2021
|
+0.27 / +1.76%
|
15.46
|
15.60
|
15.32
|
15.60
|
15.50
|
15.60
|
1,026,500
|
|
|
2/19/2021
|
+0.13 / +0.86%
|
15.20
|
15.55
|
15.11
|
15.33
|
15.37
|
15.33
|
65,600
|
|
|
2/18/2021
|
-0.03 / -0.20%
|
15.23
|
15.51
|
14.88
|
15.20
|
15.21
|
15.20
|
3,415,600
|
|
|
2/17/2021
|
+0.72 / +4.96%
|
14.54
|
15.23
|
14.54
|
15.23
|
15.12
|
15.23
|
5,619,500
|
|
|
2/9/2021
|
+0.49 / +3.50%
|
14.02
|
14.58
|
14.02
|
14.51
|
14.18
|
14.51
|
8,500
|
|
|
2/8/2021
|
-0.48 / -3.31%
|
14.52
|
14.52
|
13.95
|
14.02
|
14.14
|
14.02
|
4,128,700
|
|
|
2/5/2021
|
+0.30 / +2.11%
|
14.20
|
14.51
|
14.20
|
14.50
|
14.45
|
14.50
|
3,611,700
|
|
|
2/4/2021
|
-0.06 / -0.42%
|
14.20
|
14.34
|
14.17
|
14.20
|
14.21
|
14.20
|
233,200
|
|
|
2/3/2021
|
+0.63 / +4.62%
|
14.52
|
14.52
|
13.92
|
14.26
|
14.26
|
14.26
|
10,200
|
|
|
2/2/2021
|
+0.48 / +3.65%
|
13.15
|
13.63
|
13.00
|
13.63
|
13.13
|
13.63
|
2,200
|
|
|
2/1/2021
|
-0.75 / -5.40%
|
13.93
|
13.93
|
13.05
|
13.15
|
13.90
|
13.15
|
31,600
|
|
|