|
Closing price on 5/24/2021
|
|
| Open |
20.43 |
| High |
20.56 |
| Low |
20.37 |
| Volume |
2,597,200 |
| Split-adjusted Price |
20.49 |
|
|
FUESSVFL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/24/2021
|
+0.13 / +0.64%
|
20.43
|
20.56
|
20.37
|
20.49
|
20.42
|
20.49
|
2,597,200
|
|
|
5/21/2021
|
+0.06 / +0.30%
|
20.50
|
20.60
|
20.35
|
20.36
|
20.47
|
20.36
|
74,000
|
|
|
5/20/2021
|
+0.06 / +0.30%
|
20.90
|
20.90
|
20.00
|
20.30
|
20.24
|
20.30
|
506,800
|
|
|
5/19/2021
|
+0.75 / +3.85%
|
19.75
|
20.24
|
19.67
|
20.24
|
19.91
|
20.24
|
98,800
|
|
|
5/18/2021
|
-0.11 / -0.56%
|
19.60
|
19.70
|
19.30
|
19.49
|
19.30
|
19.49
|
187,700
|
|
|
5/17/2021
|
-0.05 / -0.25%
|
20.49
|
20.49
|
19.49
|
19.60
|
19.49
|
19.60
|
121,000
|
|
|
5/14/2021
|
+0.05 / +0.26%
|
19.60
|
19.69
|
19.49
|
19.65
|
19.61
|
19.65
|
59,400
|
|
|
5/13/2021
|
+0.30 / +1.55%
|
19.30
|
19.75
|
19.30
|
19.60
|
19.57
|
19.60
|
930,500
|
|
|
5/12/2021
|
+0.29 / +1.53%
|
19.01
|
19.30
|
18.82
|
19.30
|
18.94
|
19.30
|
526,500
|
|
|
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
|
|
|