|
Closing price on 6/18/2021
|
|
| Open |
22.34 |
| High |
22.50 |
| Low |
22.15 |
| Volume |
34,400 |
| Split-adjusted Price |
22.16 |
|
|
FUESSVFL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/18/2021
|
-0.14 / -0.63%
|
22.34
|
22.50
|
22.15
|
22.16
|
22.25
|
22.16
|
34,400
|
|
|
6/17/2021
|
-0.08 / -0.36%
|
22.00
|
22.38
|
21.82
|
22.30
|
22.14
|
22.30
|
23,400
|
|
|
6/16/2021
|
-0.04 / -0.18%
|
22.40
|
22.52
|
22.00
|
22.38
|
22.29
|
22.38
|
79,500
|
|
|
6/15/2021
|
-0.08 / -0.36%
|
22.50
|
22.50
|
22.34
|
22.42
|
22.45
|
22.42
|
30,600
|
|
|
6/14/2021
|
+0.11 / +0.49%
|
22.39
|
22.60
|
22.39
|
22.50
|
22.50
|
22.50
|
58,400
|
|
|
6/11/2021
|
+0.69 / +3.18%
|
21.70
|
22.70
|
21.50
|
22.39
|
21.92
|
22.39
|
52,500
|
|
|
6/10/2021
|
-0.50 / -2.25%
|
23.40
|
23.40
|
20.98
|
21.70
|
21.70
|
21.70
|
44,200
|
|
|
6/9/2021
|
0.00 / 0.00%
|
20.90
|
22.20
|
20.90
|
22.20
|
21.22
|
22.20
|
129,400
|
|
|
6/8/2021
|
-0.95 / -4.10%
|
21.80
|
22.66
|
21.80
|
22.20
|
22.25
|
22.20
|
333,600
|
|
|
6/7/2021
|
-0.64 / -2.69%
|
24.00
|
25.01
|
22.13
|
23.15
|
23.52
|
23.15
|
1,718,500
|
|
|
6/4/2021
|
+0.79 / +3.43%
|
23.79
|
23.79
|
23.40
|
23.79
|
23.55
|
23.79
|
3,367,800
|
|
|
6/3/2021
|
+0.85 / +3.84%
|
22.25
|
23.20
|
22.25
|
23.00
|
22.67
|
23.00
|
45,400
|
|
|
6/2/2021
|
-0.09 / -0.40%
|
22.40
|
22.40
|
21.84
|
22.15
|
22.11
|
22.15
|
848,300
|
|
|
6/1/2021
|
+0.09 / +0.41%
|
23.00
|
23.00
|
22.18
|
22.24
|
22.33
|
22.24
|
76,400
|
|
|
5/31/2021
|
+0.49 / +2.26%
|
21.70
|
22.15
|
21.63
|
22.15
|
21.76
|
22.15
|
43,700
|
|
|
5/28/2021
|
+0.32 / +1.50%
|
21.49
|
21.66
|
21.10
|
21.66
|
21.36
|
21.66
|
91,500
|
|
|
5/27/2021
|
0.00 / 0.00%
|
21.34
|
21.44
|
21.10
|
21.34
|
21.30
|
21.34
|
81,000
|
|
|
5/26/2021
|
+0.38 / +1.81%
|
21.00
|
21.34
|
21.00
|
21.34
|
21.24
|
21.34
|
72,000
|
|
|
5/25/2021
|
+0.47 / +2.29%
|
20.50
|
20.99
|
20.50
|
20.96
|
20.83
|
20.96
|
2,526,400
|
|
|
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
|
|
|