|
Closing price on 7/1/2022
|
|
| Open |
16.10 |
| High |
16.40 |
| Low |
15.85 |
| Volume |
521,200 |
| Split-adjusted Price |
16.02 |
|
|
FUESSVFL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/1/2022
|
-0.53 / -3.20%
|
16.10
|
16.40
|
15.85
|
16.02
|
16.12
|
16.02
|
521,200
|
|
|
6/30/2022
|
+0.05 / +0.30%
|
16.50
|
16.55
|
16.30
|
16.55
|
16.47
|
16.55
|
60,500
|
|
|
6/29/2022
|
-0.10 / -0.60%
|
16.46
|
16.60
|
16.24
|
16.50
|
16.55
|
16.50
|
647,000
|
|
|
6/28/2022
|
+0.69 / +4.34%
|
16.16
|
16.60
|
15.92
|
16.60
|
16.47
|
16.60
|
86,500
|
|
|
6/27/2022
|
+0.21 / +1.34%
|
15.74
|
16.06
|
15.74
|
15.91
|
15.91
|
15.91
|
262,900
|
|
|
6/24/2022
|
+0.18 / +1.16%
|
15.83
|
15.83
|
15.67
|
15.70
|
15.71
|
15.70
|
13,800
|
|
|
6/23/2022
|
+0.12 / +0.78%
|
15.25
|
16.00
|
15.22
|
15.52
|
15.64
|
15.52
|
1,000,900
|
|
|
6/22/2022
|
+0.05 / +0.33%
|
16.00
|
16.00
|
14.93
|
15.40
|
15.21
|
15.40
|
428,400
|
|
|
6/21/2022
|
+0.15 / +0.99%
|
14.97
|
15.35
|
14.74
|
15.35
|
14.98
|
15.35
|
955,100
|
|
|
6/20/2022
|
-1.02 / -6.29%
|
15.68
|
15.79
|
15.20
|
15.20
|
15.45
|
15.20
|
20,500
|
|
|
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
|
|
|