|
Closing price on 7/17/2023
|
|
| Open |
18.37 |
| High |
18.37 |
| Low |
17.94 |
| Volume |
709,200 |
| Split-adjusted Price |
17.99 |
|
|
FUESSVFL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/17/2023
|
+0.01 / +0.06%
|
18.37
|
18.37
|
17.94
|
17.99
|
18.02
|
17.99
|
709,200
|
|
|
7/14/2023
|
+0.11 / +0.62%
|
18.00
|
18.07
|
17.69
|
17.98
|
17.83
|
17.98
|
736,700
|
|
|
7/13/2023
|
+0.07 / +0.39%
|
18.29
|
18.29
|
17.86
|
17.87
|
17.92
|
17.87
|
33,100
|
|
|
7/12/2023
|
-0.31 / -1.71%
|
18.11
|
18.11
|
17.80
|
17.80
|
17.90
|
17.80
|
111,900
|
|
|
7/11/2023
|
+0.17 / +0.95%
|
18.43
|
18.43
|
17.94
|
18.11
|
18.03
|
18.11
|
23,000
|
|
|
7/10/2023
|
+0.33 / +1.87%
|
17.70
|
17.94
|
17.70
|
17.94
|
17.87
|
17.94
|
252,100
|
|
|
7/7/2023
|
+0.07 / +0.40%
|
17.57
|
17.66
|
17.41
|
17.61
|
17.52
|
17.61
|
303,600
|
|
|
7/6/2023
|
-0.21 / -1.18%
|
17.83
|
17.85
|
17.50
|
17.54
|
17.68
|
17.54
|
277,400
|
|
|
7/5/2023
|
+0.16 / +0.91%
|
17.85
|
17.85
|
17.71
|
17.75
|
17.77
|
17.75
|
24,300
|
|
|
7/4/2023
|
+0.01 / +0.06%
|
17.59
|
17.65
|
17.59
|
17.59
|
17.65
|
17.59
|
73,600
|
|
|
7/3/2023
|
+0.04 / +0.23%
|
17.55
|
17.78
|
17.54
|
17.58
|
17.58
|
17.58
|
239,700
|
|
|
6/30/2023
|
-0.17 / -0.96%
|
17.71
|
17.71
|
17.54
|
17.54
|
17.58
|
17.54
|
297,300
|
|
|
6/29/2023
|
-0.28 / -1.56%
|
18.00
|
18.00
|
17.70
|
17.71
|
17.78
|
17.71
|
85,000
|
|
|
6/28/2023
|
+0.09 / +0.50%
|
18.00
|
18.00
|
17.09
|
17.99
|
17.84
|
17.99
|
144,900
|
|
|
6/27/2023
|
+0.21 / +1.19%
|
17.60
|
17.90
|
17.60
|
17.90
|
17.76
|
17.90
|
43,200
|
|
|
6/26/2023
|
-0.04 / -0.23%
|
17.80
|
17.97
|
17.57
|
17.69
|
17.64
|
17.69
|
1,465,400
|
|
|
6/23/2023
|
+0.07 / +0.40%
|
17.87
|
17.90
|
17.66
|
17.73
|
17.84
|
17.73
|
78,500
|
|
|
6/22/2023
|
+0.16 / +0.91%
|
17.50
|
17.79
|
17.50
|
17.66
|
17.75
|
17.66
|
575,300
|
|
|
6/21/2023
|
+0.23 / +1.33%
|
17.27
|
17.58
|
17.27
|
17.50
|
17.50
|
17.50
|
256,800
|
|
|
6/20/2023
|
-0.03 / -0.17%
|
17.50
|
17.50
|
16.45
|
17.27
|
17.36
|
17.27
|
1,483,500
|
|
|
6/19/2023
|
+0.04 / +0.23%
|
17.40
|
17.49
|
17.30
|
17.30
|
17.35
|
17.30
|
3,031,000
|
|
|
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
|
|
|