|
Closing price on 4/16/2021
|
|
| Open |
18.35 |
| High |
18.35 |
| Low |
16.75 |
| Volume |
38,400 |
| Split-adjusted Price |
16.80 |
|
|
FUESSVFL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/16/2021
|
-0.36 / -2.10%
|
18.35
|
18.35
|
16.75
|
16.80
|
17.14
|
16.80
|
38,400
|
|
|
4/15/2021
|
-0.24 / -1.38%
|
17.44
|
17.44
|
17.15
|
17.16
|
17.40
|
17.16
|
20,000
|
|
|
4/14/2021
|
+0.10 / +0.58%
|
17.30
|
17.40
|
17.07
|
17.40
|
17.30
|
17.40
|
13,021,100
|
|
|
4/13/2021
|
-0.21 / -1.20%
|
18.72
|
18.72
|
17.30
|
17.30
|
17.48
|
17.30
|
63,700
|
|
|
4/12/2021
|
+0.35 / +2.04%
|
17.18
|
17.52
|
17.18
|
17.51
|
17.38
|
17.51
|
784,000
|
|
|
4/9/2021
|
-0.01 / -0.06%
|
17.13
|
17.24
|
17.03
|
17.16
|
17.14
|
17.16
|
533,700
|
|
|
4/8/2021
|
-0.08 / -0.46%
|
17.25
|
17.40
|
17.05
|
17.17
|
17.19
|
17.17
|
41,300
|
|
|
4/7/2021
|
+0.01 / +0.06%
|
17.25
|
17.30
|
17.20
|
17.25
|
17.23
|
17.25
|
354,100
|
|
|
4/6/2021
|
+0.34 / +2.01%
|
17.10
|
17.30
|
17.02
|
17.24
|
17.11
|
17.24
|
25,100
|
|
|
4/5/2021
|
+0.10 / +0.60%
|
16.79
|
17.08
|
16.79
|
16.90
|
17.02
|
16.90
|
28,900
|
|
|
4/2/2021
|
+0.20 / +1.20%
|
16.60
|
16.86
|
16.60
|
16.80
|
16.80
|
16.80
|
12,600
|
|
|
4/1/2021
|
+0.32 / +1.97%
|
16.28
|
16.60
|
16.25
|
16.60
|
16.29
|
16.60
|
14,900
|
|
|
3/31/2021
|
+0.08 / +0.49%
|
16.20
|
16.30
|
16.16
|
16.28
|
16.22
|
16.28
|
31,600
|
|
|
3/30/2021
|
+0.40 / +2.53%
|
15.90
|
16.20
|
15.88
|
16.20
|
15.96
|
16.20
|
27,000
|
|
|
3/29/2021
|
+0.35 / +2.27%
|
15.67
|
15.80
|
15.65
|
15.80
|
15.80
|
15.80
|
21,500
|
|
|
3/26/2021
|
-0.25 / -1.59%
|
15.61
|
15.61
|
15.27
|
15.45
|
15.52
|
15.45
|
1,700
|
|
|
3/25/2021
|
+0.10 / +0.64%
|
15.73
|
15.77
|
15.59
|
15.70
|
15.72
|
15.70
|
304,800
|
|
|
3/24/2021
|
-0.39 / -2.44%
|
15.80
|
16.60
|
15.60
|
15.60
|
15.73
|
15.60
|
13,700
|
|
|
3/23/2021
|
-0.27 / -1.66%
|
16.20
|
16.20
|
15.91
|
15.99
|
16.03
|
15.99
|
13,900
|
|
|
3/22/2021
|
0.00 / 0.00%
|
16.40
|
16.40
|
16.10
|
16.26
|
16.27
|
16.26
|
10,400
|
|
|
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
|
|
|