|
Closing price on 4/25/2023
|
|
| Open |
15.70 |
| High |
15.86 |
| Low |
15.51 |
| Volume |
316,800 |
| Split-adjusted Price |
15.60 |
|
|
FUESSVFL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/25/2023
|
-0.02 / -0.13%
|
15.70
|
15.86
|
15.51
|
15.60
|
15.64
|
15.60
|
316,800
|
|
|
4/24/2023
|
-0.12 / -0.76%
|
16.10
|
16.10
|
15.60
|
15.62
|
15.71
|
15.62
|
313,600
|
|
|
4/21/2023
|
-0.09 / -0.57%
|
15.80
|
15.80
|
15.63
|
15.74
|
15.74
|
15.74
|
485,800
|
|
|
4/20/2023
|
-0.30 / -1.86%
|
15.85
|
15.91
|
15.60
|
15.83
|
15.78
|
15.83
|
323,200
|
|
|
4/19/2023
|
+0.12 / +0.75%
|
16.30
|
16.30
|
15.74
|
16.13
|
15.87
|
16.13
|
320,300
|
|
|
4/18/2023
|
-0.09 / -0.56%
|
16.25
|
16.25
|
16.01
|
16.01
|
16.10
|
16.01
|
56,300
|
|
|
4/17/2023
|
-0.18 / -1.11%
|
16.40
|
16.40
|
15.93
|
16.10
|
16.04
|
16.10
|
22,800
|
|
|
4/14/2023
|
+0.03 / +0.18%
|
16.25
|
16.43
|
16.14
|
16.28
|
16.29
|
16.28
|
27,500
|
|
|
4/13/2023
|
0.00 / 0.00%
|
16.42
|
16.42
|
16.07
|
16.25
|
16.16
|
16.25
|
12,600
|
|
|
4/12/2023
|
+0.14 / +0.87%
|
16.30
|
16.43
|
16.25
|
16.25
|
16.36
|
16.25
|
23,400
|
|
|
4/11/2023
|
-0.12 / -0.74%
|
16.35
|
16.35
|
16.01
|
16.11
|
16.11
|
16.11
|
312,100
|
|
|
4/10/2023
|
+0.23 / +1.44%
|
16.01
|
16.47
|
16.01
|
16.23
|
16.35
|
16.23
|
79,100
|
|
|
4/7/2023
|
-0.23 / -1.42%
|
16.22
|
16.22
|
15.91
|
16.00
|
16.00
|
16.00
|
245,400
|
|
|
4/6/2023
|
+0.01 / +0.06%
|
16.39
|
16.39
|
16.02
|
16.23
|
16.33
|
16.23
|
23,900
|
|
|
4/5/2023
|
0.00 / 0.00%
|
16.24
|
16.47
|
16.22
|
16.22
|
16.34
|
16.22
|
100,300
|
|
|
4/4/2023
|
+0.02 / +0.12%
|
16.34
|
16.36
|
16.20
|
16.22
|
16.25
|
16.22
|
92,900
|
|
|
4/3/2023
|
+0.09 / +0.56%
|
16.11
|
16.29
|
16.11
|
16.20
|
16.20
|
16.20
|
439,500
|
|
|
3/31/2023
|
+0.15 / +0.94%
|
16.20
|
16.20
|
15.84
|
16.11
|
16.04
|
16.11
|
822,700
|
|
|
3/30/2023
|
+0.20 / +1.27%
|
15.99
|
15.99
|
15.87
|
15.96
|
15.94
|
15.96
|
1,313,000
|
|
|
3/29/2023
|
-0.11 / -0.69%
|
16.20
|
16.20
|
15.57
|
15.76
|
15.75
|
15.76
|
315,900
|
|
|
3/28/2023
|
+0.44 / +2.85%
|
15.78
|
15.94
|
15.72
|
15.87
|
15.86
|
15.87
|
366,600
|
|
|
3/27/2023
|
+0.03 / +0.19%
|
15.26
|
15.68
|
15.26
|
15.43
|
15.53
|
15.43
|
418,700
|
|
|
3/24/2023
|
+0.11 / +0.72%
|
15.00
|
15.55
|
15.00
|
15.40
|
15.43
|
15.40
|
373,200
|
|
|
3/23/2023
|
-0.20 / -1.29%
|
15.21
|
15.33
|
15.21
|
15.29
|
15.25
|
15.29
|
339,100
|
|
|
3/22/2023
|
+0.42 / +2.79%
|
15.08
|
15.49
|
15.08
|
15.49
|
15.41
|
15.49
|
806,800
|
|
|
3/21/2023
|
+0.15 / +1.01%
|
15.28
|
15.28
|
14.90
|
15.07
|
14.94
|
15.07
|
530,000
|
|
|
3/20/2023
|
-0.24 / -1.58%
|
15.13
|
15.16
|
14.91
|
14.92
|
14.95
|
14.92
|
341,900
|
|
|
3/17/2023
|
+0.05 / +0.33%
|
15.46
|
15.46
|
15.12
|
15.16
|
15.19
|
15.16
|
620,300
|
|
|
3/16/2023
|
-0.26 / -1.69%
|
15.37
|
15.37
|
14.90
|
15.11
|
15.25
|
15.11
|
61,600
|
|
|
3/15/2023
|
+0.39 / +2.60%
|
15.44
|
15.49
|
15.26
|
15.37
|
15.38
|
15.37
|
97,000
|
|
|