|
Closing price on 5/11/2021
|
|
| Open |
19.10 |
| High |
19.20 |
| Low |
18.96 |
| Volume |
75,200 |
| Split-adjusted Price |
19.01 |
|
|
FUESSVFL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/11/2021
|
-0.01 / -0.05%
|
19.10
|
19.20
|
18.96
|
19.01
|
19.05
|
19.01
|
75,200
|
|
|
5/10/2021
|
+0.52 / +2.81%
|
18.60
|
19.02
|
18.48
|
19.02
|
18.64
|
19.02
|
313,100
|
|
|
5/7/2021
|
-0.09 / -0.48%
|
18.60
|
18.60
|
18.25
|
18.50
|
18.39
|
18.50
|
238,200
|
|
|
5/6/2021
|
+0.01 / +0.05%
|
18.63
|
18.63
|
18.38
|
18.59
|
18.49
|
18.59
|
135,500
|
|
|
5/5/2021
|
+0.58 / +3.22%
|
18.10
|
18.72
|
18.10
|
18.58
|
18.51
|
18.58
|
90,200
|
|
|
5/4/2021
|
+0.45 / +2.56%
|
17.55
|
18.00
|
17.37
|
18.00
|
17.72
|
18.00
|
57,000
|
|
|
4/29/2021
|
+0.34 / +1.98%
|
17.60
|
17.60
|
17.30
|
17.55
|
17.47
|
17.55
|
182,700
|
|
|
4/28/2021
|
+0.11 / +0.64%
|
16.80
|
17.59
|
16.80
|
17.21
|
17.25
|
17.21
|
30,500
|
|
|
4/27/2021
|
+0.15 / +0.88%
|
17.10
|
17.10
|
17.10
|
17.10
|
17.10
|
17.10
|
300
|
|
|
4/26/2021
|
-0.96 / -5.36%
|
17.90
|
17.90
|
16.91
|
16.95
|
17.18
|
16.95
|
123,500
|
|
|
4/23/2021
|
+1.16 / +6.93%
|
16.75
|
17.91
|
16.37
|
17.91
|
16.73
|
17.91
|
740,100
|
|
|
4/22/2021
|
-0.40 / -2.33%
|
17.15
|
17.22
|
16.75
|
16.75
|
17.07
|
16.75
|
929,600
|
|
|
4/20/2021
|
0.00 / 0.00%
|
17.19
|
17.34
|
17.10
|
17.15
|
17.30
|
17.15
|
36,000
|
|
|
4/19/2021
|
+0.35 / +2.08%
|
16.80
|
17.15
|
16.80
|
17.15
|
16.80
|
17.15
|
66,100
|
|
|
4/16/2021
|
-0.36 / -2.10%
|
18.35
|
18.35
|
16.75
|
16.80
|
17.14
|
16.80
|
38,400
|
|
|
4/15/2021
|
-0.24 / -1.38%
|
17.44
|
17.44
|
17.15
|
17.16
|
17.40
|
17.16
|
20,000
|
|
|
4/14/2021
|
+0.10 / +0.58%
|
17.30
|
17.40
|
17.07
|
17.40
|
17.30
|
17.40
|
13,021,100
|
|
|
4/13/2021
|
-0.21 / -1.20%
|
18.72
|
18.72
|
17.30
|
17.30
|
17.48
|
17.30
|
63,700
|
|
|
4/12/2021
|
+0.35 / +2.04%
|
17.18
|
17.52
|
17.18
|
17.51
|
17.38
|
17.51
|
784,000
|
|
|
4/9/2021
|
-0.01 / -0.06%
|
17.13
|
17.24
|
17.03
|
17.16
|
17.14
|
17.16
|
533,700
|
|
|
4/8/2021
|
-0.08 / -0.46%
|
17.25
|
17.40
|
17.05
|
17.17
|
17.19
|
17.17
|
41,300
|
|
|
4/7/2021
|
+0.01 / +0.06%
|
17.25
|
17.30
|
17.20
|
17.25
|
17.23
|
17.25
|
354,100
|
|
|
4/6/2021
|
+0.34 / +2.01%
|
17.10
|
17.30
|
17.02
|
17.24
|
17.11
|
17.24
|
25,100
|
|
|
4/5/2021
|
+0.10 / +0.60%
|
16.79
|
17.08
|
16.79
|
16.90
|
17.02
|
16.90
|
28,900
|
|
|
4/2/2021
|
+0.20 / +1.20%
|
16.60
|
16.86
|
16.60
|
16.80
|
16.80
|
16.80
|
12,600
|
|
|
4/1/2021
|
+0.32 / +1.97%
|
16.28
|
16.60
|
16.25
|
16.60
|
16.29
|
16.60
|
14,900
|
|
|
3/31/2021
|
+0.08 / +0.49%
|
16.20
|
16.30
|
16.16
|
16.28
|
16.22
|
16.28
|
31,600
|
|
|
3/30/2021
|
+0.40 / +2.53%
|
15.90
|
16.20
|
15.88
|
16.20
|
15.96
|
16.20
|
27,000
|
|
|
3/29/2021
|
+0.35 / +2.27%
|
15.67
|
15.80
|
15.65
|
15.80
|
15.80
|
15.80
|
21,500
|
|
|
3/26/2021
|
-0.25 / -1.59%
|
15.61
|
15.61
|
15.27
|
15.45
|
15.52
|
15.45
|
1,700
|
|
|