|
Closing price on 4/5/2023
|
|
| Open |
16.24 |
| High |
16.47 |
| Low |
16.22 |
| Volume |
100,300 |
| Split-adjusted Price |
16.22 |
|
|
FUESSVFL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
3/14/2023
|
-0.27 / -1.77%
|
15.20
|
15.30
|
14.98
|
14.98
|
15.08
|
14.98
|
16,100
|
|
|
3/13/2023
|
-0.06 / -0.39%
|
15.31
|
15.35
|
15.23
|
15.25
|
15.24
|
15.25
|
1,273,200
|
|
|
3/10/2023
|
+0.02 / +0.13%
|
15.31
|
15.46
|
15.00
|
15.31
|
15.26
|
15.31
|
70,400
|
|
|
3/9/2023
|
+0.38 / +2.55%
|
15.23
|
15.50
|
15.20
|
15.29
|
15.34
|
15.29
|
144,800
|
|
|
3/8/2023
|
+0.05 / +0.34%
|
14.95
|
15.13
|
14.87
|
14.91
|
15.00
|
14.91
|
1,270,900
|
|
|
3/7/2023
|
+0.14 / +0.95%
|
14.99
|
15.23
|
14.86
|
14.86
|
15.06
|
14.86
|
646,800
|
|
|
3/6/2023
|
+0.06 / +0.41%
|
14.66
|
15.20
|
14.66
|
14.72
|
14.85
|
14.72
|
144,300
|
|
|
3/3/2023
|
-0.37 / -2.46%
|
15.09
|
15.09
|
14.66
|
14.66
|
14.82
|
14.66
|
6,500
|
|
|
3/2/2023
|
+0.27 / +1.83%
|
14.76
|
15.10
|
14.75
|
15.03
|
15.02
|
15.03
|
523,800
|
|
|
3/1/2023
|
+0.20 / +1.37%
|
14.48
|
14.80
|
14.43
|
14.76
|
14.70
|
14.76
|
99,900
|
|
|
2/28/2023
|
-0.04 / -0.27%
|
14.60
|
14.64
|
14.53
|
14.56
|
14.63
|
14.56
|
12,700
|
|
|
2/27/2023
|
-0.25 / -1.68%
|
14.52
|
14.69
|
14.30
|
14.60
|
14.49
|
14.60
|
2,539,000
|
|
|
2/24/2023
|
-0.23 / -1.53%
|
15.10
|
15.10
|
14.85
|
14.85
|
14.92
|
14.85
|
217,100
|
|
|
2/23/2023
|
-0.22 / -1.44%
|
15.70
|
15.70
|
14.73
|
15.08
|
14.86
|
15.08
|
432,900
|
|
|