|
Closing price on 3/4/2024
|
|
| Open |
20.89 |
| High |
20.98 |
| Low |
20.80 |
| Volume |
123,000 |
| Split-adjusted Price |
20.91 |
|
|
FUESSVFL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
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
|
|
|