|
Closing price on 6/16/2023
|
|
| Open |
17.47 |
| High |
17.75 |
| Low |
17.26 |
| Volume |
129,100 |
| Split-adjusted Price |
17.26 |
|
|
FUESSVFL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/16/2023
|
+0.21 / +1.23%
|
17.47
|
17.75
|
17.26
|
17.26
|
17.65
|
17.26
|
129,100
|
|
|
6/15/2023
|
-0.15 / -0.87%
|
17.30
|
17.30
|
17.05
|
17.05
|
17.26
|
17.05
|
249,900
|
|
|
6/14/2023
|
0.00 / 0.00%
|
16.92
|
17.50
|
16.91
|
17.20
|
17.40
|
17.20
|
472,600
|
|
|
6/13/2023
|
+0.10 / +0.58%
|
17.20
|
17.31
|
16.00
|
17.20
|
17.07
|
17.20
|
1,962,400
|
|
|
6/12/2023
|
+0.04 / +0.23%
|
17.28
|
17.28
|
16.95
|
17.10
|
17.04
|
17.10
|
21,300
|
|
|
6/9/2023
|
0.00 / 0.00%
|
16.61
|
17.11
|
16.61
|
17.06
|
16.94
|
17.06
|
7,200
|
|
|
6/8/2023
|
-0.28 / -1.61%
|
17.34
|
17.40
|
17.01
|
17.06
|
17.16
|
17.06
|
685,400
|
|
|
6/7/2023
|
+0.08 / +0.46%
|
17.35
|
17.40
|
17.28
|
17.34
|
17.33
|
17.34
|
485,300
|
|
|
6/6/2023
|
+0.16 / +0.94%
|
17.40
|
17.40
|
17.05
|
17.26
|
17.11
|
17.26
|
2,541,700
|
|
|
6/5/2023
|
+0.06 / +0.35%
|
17.04
|
17.32
|
17.04
|
17.10
|
17.21
|
17.10
|
896,800
|
|
|
6/2/2023
|
+0.84 / +5.19%
|
16.90
|
17.15
|
16.00
|
17.04
|
16.99
|
17.04
|
242,400
|
|
|
6/1/2023
|
-0.05 / -0.31%
|
16.30
|
16.61
|
16.20
|
16.20
|
16.48
|
16.20
|
236,100
|
|
|
5/31/2023
|
-0.23 / -1.40%
|
16.87
|
16.87
|
16.25
|
16.25
|
16.43
|
16.25
|
15,200
|
|
|
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
|
|
|