|
Closing price on 6/17/2022
|
|
| Open |
15.85 |
| High |
16.22 |
| Low |
15.40 |
| Volume |
25,500 |
| Split-adjusted Price |
16.22 |
|
|
FUESSVFL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/17/2022
|
0.00 / 0.00%
|
15.85
|
16.22
|
15.40
|
16.22
|
15.65
|
16.22
|
25,500
|
|
|
6/16/2022
|
-0.23 / -1.40%
|
16.13
|
16.80
|
16.08
|
16.22
|
16.15
|
16.22
|
414,900
|
|
|
6/15/2022
|
+0.25 / +1.54%
|
16.21
|
16.47
|
15.88
|
16.45
|
16.30
|
16.45
|
83,900
|
|
|
6/14/2022
|
-0.28 / -1.70%
|
16.22
|
16.49
|
16.20
|
16.20
|
16.29
|
16.20
|
74,500
|
|
|
6/13/2022
|
-1.00 / -5.72%
|
16.98
|
17.01
|
16.48
|
16.48
|
16.79
|
16.48
|
30,900
|
|
|
6/10/2022
|
+0.13 / +0.75%
|
17.50
|
17.65
|
17.35
|
17.48
|
17.48
|
17.48
|
13,000
|
|
|
6/9/2022
|
-0.45 / -2.53%
|
17.75
|
17.80
|
17.35
|
17.35
|
17.59
|
17.35
|
33,300
|
|
|
6/8/2022
|
+0.80 / +4.71%
|
17.01
|
17.80
|
17.01
|
17.80
|
17.47
|
17.80
|
1,143,600
|
|
|
6/7/2022
|
-0.09 / -0.53%
|
17.09
|
17.09
|
16.71
|
17.00
|
16.84
|
17.00
|
95,400
|
|
|
6/6/2022
|
-0.31 / -1.78%
|
17.24
|
17.48
|
17.09
|
17.09
|
17.29
|
17.09
|
32,200
|
|
|
6/3/2022
|
-0.10 / -0.57%
|
17.50
|
17.55
|
17.26
|
17.40
|
17.28
|
17.40
|
69,000
|
|
|
6/2/2022
|
-0.32 / -1.80%
|
17.80
|
17.80
|
17.50
|
17.50
|
17.62
|
17.50
|
30,900
|
|
|
6/1/2022
|
-0.18 / -1.00%
|
17.95
|
17.95
|
17.57
|
17.82
|
17.71
|
17.82
|
419,700
|
|
|
5/31/2022
|
0.00 / 0.00%
|
18.00
|
18.00
|
17.56
|
18.00
|
17.70
|
18.00
|
129,800
|
|
|
5/30/2022
|
+0.30 / +1.69%
|
17.70
|
18.00
|
17.62
|
18.00
|
17.72
|
18.00
|
33,900
|
|
|
5/27/2022
|
+0.20 / +1.14%
|
17.50
|
17.80
|
17.45
|
17.70
|
17.53
|
17.70
|
50,800
|
|
|
5/26/2022
|
+0.06 / +0.34%
|
17.50
|
17.56
|
17.30
|
17.50
|
17.42
|
17.50
|
131,800
|
|
|
5/25/2022
|
+0.64 / +3.81%
|
17.14
|
17.50
|
16.94
|
17.44
|
17.12
|
17.44
|
11,900
|
|
|
5/24/2022
|
0.00 / 0.00%
|
16.80
|
17.12
|
16.60
|
16.80
|
17.01
|
16.80
|
92,300
|
|
|
5/23/2022
|
-0.67 / -3.84%
|
17.49
|
17.49
|
16.59
|
16.80
|
16.94
|
16.80
|
432,800
|
|
|
5/20/2022
|
-1.03 / -5.57%
|
17.67
|
17.67
|
17.25
|
17.47
|
17.26
|
17.47
|
1,296,500
|
|
|
5/19/2022
|
+1.18 / +6.81%
|
17.30
|
18.50
|
16.95
|
18.50
|
17.35
|
18.50
|
18,800
|
|
|
5/18/2022
|
+0.81 / +4.91%
|
17.20
|
17.60
|
16.91
|
17.32
|
17.25
|
17.32
|
609,700
|
|
|
5/17/2022
|
+0.06 / +0.36%
|
16.68
|
17.51
|
15.30
|
16.51
|
16.55
|
16.51
|
55,300
|
|
|
5/16/2022
|
-1.22 / -6.90%
|
17.67
|
17.67
|
16.44
|
16.45
|
16.68
|
16.45
|
74,500
|
|
|
5/13/2022
|
-1.33 / -7.00%
|
19.00
|
19.00
|
17.67
|
17.67
|
17.79
|
17.67
|
62,700
|
|
|
5/12/2022
|
0.00 / 0.00%
|
19.01
|
19.01
|
17.67
|
19.00
|
18.12
|
19.00
|
55,000
|
|
|
5/11/2022
|
+0.50 / +2.70%
|
18.52
|
19.00
|
18.17
|
19.00
|
18.42
|
19.00
|
27,800
|
|
|
5/10/2022
|
-0.50 / -2.63%
|
18.30
|
18.52
|
17.84
|
18.50
|
18.11
|
18.50
|
84,100
|
|
|
5/9/2022
|
-0.73 / -3.70%
|
19.41
|
19.41
|
18.40
|
19.00
|
18.77
|
19.00
|
108,600
|
|
|