|
Closing price on 4/5/2022
|
|
| Open |
22.28 |
| High |
22.43 |
| Low |
22.24 |
| Volume |
1,026,100 |
| Split-adjusted Price |
22.36 |
|
|
FUESSVFL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
3/7/2022
|
-0.20 / -0.89%
|
22.57
|
22.57
|
22.15
|
22.39
|
22.22
|
22.39
|
1,134,500
|
|
|
3/4/2022
|
-0.10 / -0.44%
|
22.50
|
22.59
|
22.08
|
22.59
|
22.41
|
22.59
|
2,025,700
|
|
|
3/3/2022
|
-0.08 / -0.35%
|
22.22
|
22.69
|
21.91
|
22.69
|
22.17
|
22.69
|
401,200
|
|
|
3/2/2022
|
-0.08 / -0.35%
|
22.78
|
22.78
|
22.09
|
22.77
|
22.37
|
22.77
|
112,600
|
|
|
3/1/2022
|
+0.15 / +0.66%
|
22.60
|
22.85
|
22.40
|
22.85
|
22.66
|
22.85
|
832,000
|
|
|
2/28/2022
|
-0.37 / -1.60%
|
23.03
|
23.03
|
22.56
|
22.70
|
22.66
|
22.70
|
87,900
|
|
|
2/25/2022
|
+0.47 / +2.08%
|
22.32
|
23.07
|
22.32
|
23.07
|
22.84
|
23.07
|
132,400
|
|
|
2/24/2022
|
-0.09 / -0.40%
|
22.69
|
22.75
|
22.30
|
22.60
|
22.64
|
22.60
|
343,300
|
|
|
2/23/2022
|
-0.31 / -1.35%
|
22.95
|
22.95
|
22.43
|
22.69
|
22.75
|
22.69
|
218,900
|
|
|