|
Closing price on 5/13/2024
|
|
| Open |
20.03 |
| High |
20.28 |
| Low |
20.03 |
| Volume |
438,500 |
| Split-adjusted Price |
20.16 |
|
|
FUESSVFL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/13/2024
|
-0.04 / -0.20%
|
20.03
|
20.28
|
20.03
|
20.16
|
20.23
|
20.16
|
438,500
|
|
|
5/10/2024
|
-0.07 / -0.35%
|
20.27
|
20.30
|
20.08
|
20.20
|
20.15
|
20.20
|
11,000
|
|
|
5/9/2024
|
+0.02 / +0.10%
|
20.26
|
20.38
|
20.10
|
20.27
|
20.21
|
20.27
|
39,787
|
|
|
5/8/2024
|
-0.09 / -0.44%
|
20.30
|
20.30
|
20.10
|
20.25
|
20.16
|
20.25
|
2,119,290
|
|
|
5/7/2024
|
-0.03 / -0.15%
|
20.50
|
20.50
|
20.23
|
20.34
|
20.28
|
20.34
|
6,757,845
|
|
|
5/6/2024
|
+0.42 / +2.11%
|
20.01
|
20.50
|
20.01
|
20.37
|
20.27
|
20.37
|
6,561,216
|
|
|
5/3/2024
|
0.00 / 0.00%
|
20.00
|
20.20
|
19.95
|
19.95
|
20.08
|
19.95
|
6,645,746
|
|
|
5/2/2024
|
-0.10 / -0.50%
|
20.03
|
20.10
|
19.90
|
19.95
|
19.99
|
19.95
|
6,527,965
|
|
|
4/26/2024
|
-0.51 / -2.48%
|
20.37
|
20.37
|
19.85
|
20.05
|
19.96
|
20.05
|
249,900
|
|
|
4/25/2024
|
+0.19 / +0.93%
|
20.37
|
20.56
|
19.95
|
20.56
|
20.21
|
20.56
|
2,048,760
|
|
|
4/24/2024
|
+0.76 / +3.88%
|
19.52
|
20.37
|
19.52
|
20.37
|
20.14
|
20.37
|
110,559
|
|
|
4/23/2024
|
-0.19 / -0.96%
|
19.80
|
19.90
|
19.50
|
19.61
|
19.76
|
19.61
|
309,861
|
|
|
4/22/2024
|
+0.40 / +2.06%
|
19.59
|
19.89
|
19.49
|
19.80
|
19.67
|
19.80
|
536,900
|
|
|
4/19/2024
|
-0.20 / -1.02%
|
19.99
|
19.99
|
19.11
|
19.40
|
19.33
|
19.40
|
641,900
|
|
|
4/17/2024
|
-0.21 / -1.06%
|
19.90
|
20.08
|
19.60
|
19.60
|
19.85
|
19.60
|
143,200
|
|
|
4/16/2024
|
-0.46 / -2.27%
|
20.27
|
20.33
|
19.65
|
19.81
|
19.94
|
19.81
|
805,300
|
|
|
4/15/2024
|
-0.73 / -3.48%
|
21.00
|
21.02
|
20.20
|
20.27
|
20.79
|
20.27
|
347,200
|
|
|
4/12/2024
|
+0.30 / +1.45%
|
20.65
|
21.00
|
20.55
|
21.00
|
20.73
|
21.00
|
668,600
|
|
|
4/11/2024
|
+0.05 / +0.24%
|
20.50
|
20.70
|
20.39
|
20.70
|
20.46
|
20.70
|
1,417,400
|
|
|
4/10/2024
|
-0.01 / -0.05%
|
20.80
|
20.80
|
20.60
|
20.65
|
20.73
|
20.65
|
4,179,300
|
|
|
4/9/2024
|
+0.16 / +0.78%
|
20.50
|
20.66
|
20.39
|
20.66
|
20.48
|
20.66
|
5,666,000
|
|
|
4/8/2024
|
0.00 / 0.00%
|
20.78
|
20.78
|
20.34
|
20.50
|
20.42
|
20.50
|
5,836,600
|
|
|
4/5/2024
|
-0.29 / -1.39%
|
20.71
|
20.71
|
20.40
|
20.50
|
20.51
|
20.50
|
6,491,900
|
|
|
4/4/2024
|
-0.11 / -0.53%
|
21.00
|
21.00
|
20.74
|
20.79
|
20.77
|
20.79
|
6,335,800
|
|
|
4/3/2024
|
-0.38 / -1.79%
|
21.10
|
21.18
|
19.80
|
20.90
|
20.43
|
20.90
|
193,800
|
|
|
4/2/2024
|
-0.03 / -0.14%
|
20.90
|
21.28
|
20.90
|
21.28
|
21.03
|
21.28
|
930,400
|
|
|
4/1/2024
|
-0.07 / -0.33%
|
21.41
|
21.41
|
21.11
|
21.31
|
21.32
|
21.31
|
737,400
|
|
|
3/29/2024
|
+0.02 / +0.09%
|
21.63
|
21.63
|
21.36
|
21.38
|
21.46
|
21.38
|
866,100
|
|
|
3/28/2024
|
+0.33 / +1.57%
|
21.11
|
21.53
|
21.11
|
21.36
|
21.40
|
21.36
|
2,119,300
|
|
|
3/27/2024
|
+0.04 / +0.19%
|
21.16
|
21.25
|
21.01
|
21.03
|
21.10
|
21.03
|
1,083,000
|
|
|