|
Closing price on 5/30/2023
|
|
| Open |
16.31 |
| High |
16.62 |
| Low |
16.31 |
| Volume |
148,800 |
| Split-adjusted Price |
16.48 |
|
|
FUESSVFL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/30/2023
|
+0.02 / +0.12%
|
16.31
|
16.62
|
16.31
|
16.48
|
16.47
|
16.48
|
148,800
|
|
|
5/29/2023
|
+0.41 / +2.55%
|
16.15
|
16.46
|
16.13
|
16.46
|
16.29
|
16.46
|
86,900
|
|
|
5/26/2023
|
-0.10 / -0.62%
|
16.10
|
16.15
|
16.05
|
16.05
|
16.10
|
16.05
|
14,000
|
|
|
5/25/2023
|
-0.09 / -0.55%
|
16.31
|
16.31
|
16.15
|
16.15
|
16.21
|
16.15
|
4,300
|
|
|
5/24/2023
|
-0.13 / -0.79%
|
16.70
|
16.70
|
16.24
|
16.24
|
16.40
|
16.24
|
86,200
|
|
|
5/23/2023
|
+0.01 / +0.06%
|
16.90
|
16.90
|
16.28
|
16.37
|
16.42
|
16.37
|
23,400
|
|
|
5/22/2023
|
+0.06 / +0.37%
|
16.33
|
16.40
|
16.30
|
16.36
|
16.30
|
16.36
|
405,400
|
|
|
5/19/2023
|
+0.01 / +0.06%
|
16.29
|
16.30
|
16.14
|
16.30
|
16.19
|
16.30
|
793,900
|
|
|
5/18/2023
|
+0.19 / +1.18%
|
16.10
|
16.29
|
16.06
|
16.29
|
16.19
|
16.29
|
156,700
|
|
|
5/17/2023
|
-0.16 / -0.98%
|
16.20
|
16.21
|
16.10
|
16.10
|
16.10
|
16.10
|
349,200
|
|
|
5/16/2023
|
-0.01 / -0.06%
|
16.27
|
16.37
|
16.18
|
16.26
|
16.22
|
16.26
|
50,500
|
|
|
5/15/2023
|
+0.07 / +0.43%
|
16.33
|
16.40
|
16.24
|
16.27
|
16.30
|
16.27
|
15,800
|
|
|
5/12/2023
|
+0.06 / +0.37%
|
16.14
|
16.20
|
16.00
|
16.20
|
16.05
|
16.20
|
16,000
|
|
|
5/11/2023
|
-0.01 / -0.06%
|
16.15
|
16.15
|
16.00
|
16.14
|
16.07
|
16.14
|
611,400
|
|
|
5/10/2023
|
+0.21 / +1.32%
|
16.00
|
16.15
|
15.94
|
16.15
|
16.05
|
16.15
|
191,500
|
|
|
5/9/2023
|
-0.06 / -0.38%
|
15.88
|
16.00
|
15.80
|
15.94
|
15.86
|
15.94
|
19,200
|
|
|
5/8/2023
|
0.00 / 0.00%
|
15.78
|
16.00
|
15.68
|
16.00
|
15.78
|
16.00
|
22,900
|
|
|
5/5/2023
|
+0.16 / +1.01%
|
15.40
|
16.25
|
15.40
|
16.00
|
15.76
|
16.00
|
4,400
|
|
|
5/4/2023
|
-0.13 / -0.81%
|
15.97
|
15.97
|
15.61
|
15.84
|
15.75
|
15.84
|
43,400
|
|
|
4/28/2023
|
+0.17 / +1.08%
|
15.80
|
16.00
|
15.80
|
15.97
|
15.95
|
15.97
|
71,500
|
|
|
4/27/2023
|
+0.14 / +0.89%
|
15.66
|
15.91
|
15.51
|
15.80
|
15.73
|
15.80
|
1,121,900
|
|
|
4/26/2023
|
+0.06 / +0.38%
|
15.71
|
15.71
|
15.42
|
15.66
|
15.50
|
15.66
|
641,000
|
|
|
4/25/2023
|
-0.02 / -0.13%
|
15.70
|
15.86
|
15.51
|
15.60
|
15.64
|
15.60
|
316,800
|
|
|
4/24/2023
|
-0.12 / -0.76%
|
16.10
|
16.10
|
15.60
|
15.62
|
15.71
|
15.62
|
313,600
|
|
|
4/21/2023
|
-0.09 / -0.57%
|
15.80
|
15.80
|
15.63
|
15.74
|
15.74
|
15.74
|
485,800
|
|
|
4/20/2023
|
-0.30 / -1.86%
|
15.85
|
15.91
|
15.60
|
15.83
|
15.78
|
15.83
|
323,200
|
|
|
4/19/2023
|
+0.12 / +0.75%
|
16.30
|
16.30
|
15.74
|
16.13
|
15.87
|
16.13
|
320,300
|
|
|
4/18/2023
|
-0.09 / -0.56%
|
16.25
|
16.25
|
16.01
|
16.01
|
16.10
|
16.01
|
56,300
|
|
|
4/17/2023
|
-0.18 / -1.11%
|
16.40
|
16.40
|
15.93
|
16.10
|
16.04
|
16.10
|
22,800
|
|
|
4/14/2023
|
+0.03 / +0.18%
|
16.25
|
16.43
|
16.14
|
16.28
|
16.29
|
16.28
|
27,500
|
|
|