|
Closing price on 7/1/2021
|
|
| Open |
22.80 |
| High |
23.12 |
| Low |
22.70 |
| Volume |
828,500 |
| Split-adjusted Price |
23.09 |
|
|
FUESSVFL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/1/2021
|
+0.06 / +0.26%
|
22.80
|
23.12
|
22.70
|
23.09
|
22.96
|
23.09
|
828,500
|
|
|
6/30/2021
|
+0.03 / +0.13%
|
23.00
|
23.12
|
22.80
|
23.03
|
22.93
|
23.03
|
1,126,400
|
|
|
6/29/2021
|
+0.11 / +0.48%
|
23.18
|
23.18
|
22.91
|
23.00
|
22.99
|
23.00
|
52,100
|
|
|
6/28/2021
|
+0.54 / +2.42%
|
22.50
|
22.90
|
22.50
|
22.89
|
22.74
|
22.89
|
21,900
|
|
|
6/25/2021
|
+0.01 / +0.04%
|
22.30
|
22.35
|
22.15
|
22.35
|
22.21
|
22.35
|
6,800
|
|
|
6/24/2021
|
+0.04 / +0.18%
|
22.38
|
22.47
|
22.30
|
22.34
|
22.35
|
22.34
|
130,000
|
|
|
6/23/2021
|
+0.25 / +1.13%
|
22.50
|
22.50
|
22.20
|
22.30
|
22.24
|
22.30
|
327,600
|
|
|
6/22/2021
|
+0.25 / +1.15%
|
21.80
|
22.50
|
21.70
|
22.05
|
22.01
|
22.05
|
89,100
|
|
|
6/21/2021
|
-0.36 / -1.62%
|
22.16
|
22.16
|
21.50
|
21.80
|
21.88
|
21.80
|
23,900
|
|
|
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
|
|
|