|
Closing price on 4/17/2024
|
|
| Open |
19.90 |
| High |
20.08 |
| Low |
19.60 |
| Volume |
143,200 |
| Split-adjusted Price |
19.60 |
|
|
FUESSVFL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/17/2024
|
-0.21 / -1.06%
|
19.90
|
20.08
|
19.60
|
19.60
|
19.85
|
19.60
|
143,200
|
|
|
4/16/2024
|
-0.46 / -2.27%
|
20.27
|
20.33
|
19.65
|
19.81
|
19.94
|
19.81
|
805,300
|
|
|
4/15/2024
|
-0.73 / -3.48%
|
21.00
|
21.02
|
20.20
|
20.27
|
20.79
|
20.27
|
347,200
|
|
|
4/12/2024
|
+0.30 / +1.45%
|
20.65
|
21.00
|
20.55
|
21.00
|
20.73
|
21.00
|
668,600
|
|
|
4/11/2024
|
+0.05 / +0.24%
|
20.50
|
20.70
|
20.39
|
20.70
|
20.46
|
20.70
|
1,417,400
|
|
|
4/10/2024
|
-0.01 / -0.05%
|
20.80
|
20.80
|
20.60
|
20.65
|
20.73
|
20.65
|
4,179,300
|
|
|
4/9/2024
|
+0.16 / +0.78%
|
20.50
|
20.66
|
20.39
|
20.66
|
20.48
|
20.66
|
5,666,000
|
|
|
4/8/2024
|
0.00 / 0.00%
|
20.78
|
20.78
|
20.34
|
20.50
|
20.42
|
20.50
|
5,836,600
|
|
|
4/5/2024
|
-0.29 / -1.39%
|
20.71
|
20.71
|
20.40
|
20.50
|
20.51
|
20.50
|
6,491,900
|
|
|
4/4/2024
|
-0.11 / -0.53%
|
21.00
|
21.00
|
20.74
|
20.79
|
20.77
|
20.79
|
6,335,800
|
|
|
4/3/2024
|
-0.38 / -1.79%
|
21.10
|
21.18
|
19.80
|
20.90
|
20.43
|
20.90
|
193,800
|
|
|
4/2/2024
|
-0.03 / -0.14%
|
20.90
|
21.28
|
20.90
|
21.28
|
21.03
|
21.28
|
930,400
|
|
|
4/1/2024
|
-0.07 / -0.33%
|
21.41
|
21.41
|
21.11
|
21.31
|
21.32
|
21.31
|
737,400
|
|
|
3/29/2024
|
+0.02 / +0.09%
|
21.63
|
21.63
|
21.36
|
21.38
|
21.46
|
21.38
|
866,100
|
|
|
3/28/2024
|
+0.33 / +1.57%
|
21.11
|
21.53
|
21.11
|
21.36
|
21.40
|
21.36
|
2,119,300
|
|
|
3/27/2024
|
+0.04 / +0.19%
|
21.16
|
21.25
|
21.01
|
21.03
|
21.10
|
21.03
|
1,083,000
|
|
|
3/26/2024
|
+0.12 / +0.57%
|
21.10
|
21.17
|
20.77
|
20.99
|
20.83
|
20.99
|
213,400
|
|
|
3/25/2024
|
-0.16 / -0.76%
|
21.28
|
21.28
|
20.77
|
20.87
|
20.98
|
20.87
|
1,092,600
|
|
|
3/22/2024
|
+0.10 / +0.48%
|
21.00
|
21.31
|
20.94
|
21.03
|
21.20
|
21.03
|
612,300
|
|
|
3/21/2024
|
+0.33 / +1.60%
|
20.60
|
20.93
|
20.60
|
20.93
|
20.77
|
20.93
|
676,200
|
|
|
3/20/2024
|
+0.60 / +3.00%
|
20.29
|
20.60
|
19.95
|
20.60
|
20.38
|
20.60
|
188,400
|
|
|
3/19/2024
|
-0.11 / -0.55%
|
20.09
|
20.10
|
19.94
|
20.00
|
20.04
|
20.00
|
179,300
|
|
|
3/18/2024
|
-0.38 / -1.85%
|
20.51
|
20.51
|
19.80
|
20.11
|
20.02
|
20.11
|
1,345,700
|
|
|
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
|
|
|