|
Closing price on 4/19/2022
|
|
| Open |
21.02 |
| High |
21.03 |
| Low |
20.33 |
| Volume |
86,600 |
| Split-adjusted Price |
20.50 |
|
|
FUESSVFL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/19/2022
|
-0.99 / -4.61%
|
21.02
|
21.03
|
20.33
|
20.50
|
20.64
|
20.50
|
86,600
|
|
|
4/18/2022
|
-0.49 / -2.23%
|
21.77
|
21.78
|
20.90
|
21.49
|
21.21
|
21.49
|
119,100
|
|
|
4/15/2022
|
-0.17 / -0.77%
|
22.11
|
22.11
|
21.55
|
21.98
|
21.88
|
21.98
|
63,500
|
|
|
4/14/2022
|
+0.10 / +0.45%
|
22.05
|
22.15
|
22.00
|
22.15
|
22.13
|
22.15
|
10,800
|
|
|
4/13/2022
|
-0.12 / -0.54%
|
22.01
|
22.05
|
21.86
|
22.05
|
22.02
|
22.05
|
17,500
|
|
|
4/12/2022
|
-0.13 / -0.58%
|
22.49
|
22.49
|
22.00
|
22.17
|
22.04
|
22.17
|
2,418,500
|
|
|
4/8/2022
|
+0.29 / +1.32%
|
22.15
|
22.50
|
22.15
|
22.30
|
22.40
|
22.30
|
631,300
|
|
|
4/7/2022
|
+0.01 / +0.05%
|
22.46
|
22.78
|
22.01
|
22.01
|
22.63
|
22.01
|
1,076,300
|
|
|
4/6/2022
|
-0.36 / -1.61%
|
22.27
|
22.50
|
22.00
|
22.00
|
22.36
|
22.00
|
78,600
|
|
|
4/5/2022
|
+0.32 / +1.45%
|
22.28
|
22.43
|
22.24
|
22.36
|
22.35
|
22.36
|
1,026,100
|
|
|
4/4/2022
|
-0.46 / -2.04%
|
22.49
|
22.50
|
22.04
|
22.04
|
22.30
|
22.04
|
1,882,000
|
|
|
4/1/2022
|
+0.49 / +2.23%
|
22.01
|
22.60
|
21.80
|
22.50
|
22.25
|
22.50
|
359,100
|
|
|
3/31/2022
|
+0.15 / +0.69%
|
21.77
|
22.01
|
21.77
|
22.01
|
21.92
|
22.01
|
165,300
|
|
|
3/30/2022
|
-0.48 / -2.15%
|
21.73
|
22.00
|
21.73
|
21.86
|
21.88
|
21.86
|
1,210,600
|
|
|
3/29/2022
|
+0.43 / +1.96%
|
21.91
|
22.60
|
21.67
|
22.34
|
21.85
|
22.34
|
2,115,400
|
|
|
3/28/2022
|
+0.10 / +0.46%
|
21.90
|
22.10
|
21.60
|
21.91
|
21.81
|
21.91
|
126,300
|
|
|
3/25/2022
|
-0.29 / -1.31%
|
22.17
|
22.28
|
21.81
|
21.81
|
22.21
|
21.81
|
658,900
|
|
|
3/24/2022
|
-0.19 / -0.85%
|
22.28
|
22.30
|
22.10
|
22.10
|
22.26
|
22.10
|
573,000
|
|
|
3/23/2022
|
+0.09 / +0.41%
|
22.35
|
22.41
|
22.21
|
22.29
|
22.40
|
22.29
|
509,600
|
|
|
3/22/2022
|
-0.14 / -0.63%
|
22.35
|
22.41
|
22.20
|
22.20
|
22.33
|
22.20
|
1,063,200
|
|
|
3/21/2022
|
+0.23 / +1.04%
|
22.11
|
22.34
|
22.00
|
22.34
|
22.17
|
22.34
|
11,500
|
|
|
3/18/2022
|
-0.09 / -0.41%
|
22.02
|
22.17
|
22.02
|
22.11
|
22.09
|
22.11
|
4,700
|
|
|
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
|
|
|