|
Closing price on 7/22/2024
|
|
| Open |
21.14 |
| High |
21.26 |
| Low |
20.98 |
| Volume |
879,300 |
| Split-adjusted Price |
21.09 |
|
|
FUESSVFL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/22/2024
|
-0.05 / -0.24%
|
21.14
|
21.26
|
20.98
|
21.09
|
21.10
|
21.09
|
879,300
|
|
|
7/19/2024
|
+0.05 / +0.24%
|
21.09
|
21.31
|
21.04
|
21.14
|
21.13
|
21.14
|
715,500
|
|
|
7/18/2024
|
+0.15 / +0.72%
|
21.13
|
21.13
|
20.83
|
21.09
|
20.98
|
21.09
|
1,585,700
|
|
|
7/17/2024
|
+0.11 / +0.53%
|
20.99
|
21.41
|
20.75
|
20.94
|
21.10
|
20.94
|
1,405,100
|
|
|
7/16/2024
|
+0.07 / +0.34%
|
20.80
|
20.92
|
20.75
|
20.83
|
20.87
|
20.83
|
188,200
|
|
|
7/15/2024
|
-0.05 / -0.24%
|
20.71
|
20.84
|
20.61
|
20.76
|
20.70
|
20.76
|
118,514
|
|
|
7/12/2024
|
-0.06 / -0.29%
|
20.84
|
20.87
|
20.65
|
20.81
|
20.82
|
20.81
|
1,616,700
|
|
|
7/11/2024
|
-0.03 / -0.14%
|
20.98
|
20.99
|
20.81
|
20.87
|
20.89
|
20.87
|
807,770
|
|
|
7/10/2024
|
-0.08 / -0.38%
|
21.03
|
21.04
|
20.88
|
20.90
|
20.97
|
20.90
|
1,573,600
|
|
|
7/9/2024
|
+0.09 / +0.43%
|
20.87
|
21.02
|
20.73
|
20.98
|
20.90
|
20.98
|
3,458,938
|
|
|
7/8/2024
|
-0.09 / -0.43%
|
20.98
|
20.98
|
20.74
|
20.89
|
20.86
|
20.89
|
668,317
|
|
|
7/5/2024
|
+0.07 / +0.33%
|
21.24
|
21.24
|
20.71
|
20.98
|
20.77
|
20.98
|
1,747,700
|
|
|
7/4/2024
|
+0.11 / +0.53%
|
20.67
|
20.91
|
20.67
|
20.91
|
20.83
|
20.91
|
1,359,000
|
|
|
7/3/2024
|
+0.21 / +1.02%
|
20.60
|
20.80
|
20.60
|
20.80
|
20.65
|
20.80
|
356,185
|
|
|
7/2/2024
|
+0.14 / +0.68%
|
20.41
|
20.59
|
20.38
|
20.59
|
20.50
|
20.59
|
18,300
|
|
|
7/1/2024
|
+0.10 / +0.49%
|
20.35
|
20.45
|
20.20
|
20.45
|
20.24
|
20.45
|
24,900
|
|
|
6/28/2024
|
-0.19 / -0.93%
|
20.50
|
20.50
|
20.20
|
20.35
|
20.37
|
20.35
|
740,747
|
|
|
6/27/2024
|
+0.22 / +1.08%
|
20.30
|
20.54
|
20.30
|
20.54
|
20.47
|
20.54
|
470,046
|
|
|
6/26/2024
|
-0.25 / -1.22%
|
20.89
|
20.89
|
20.32
|
20.32
|
20.44
|
20.32
|
896,200
|
|
|
6/25/2024
|
-0.43 / -2.05%
|
20.98
|
20.98
|
20.40
|
20.57
|
20.58
|
20.57
|
544,154
|
|
|
6/24/2024
|
-0.39 / -1.82%
|
21.30
|
21.30
|
20.51
|
21.00
|
20.81
|
21.00
|
987,100
|
|
|
6/21/2024
|
+0.16 / +0.75%
|
21.02
|
21.39
|
21.02
|
21.39
|
21.15
|
21.39
|
421,457
|
|
|
6/20/2024
|
+0.19 / +0.90%
|
21.37
|
21.37
|
21.01
|
21.23
|
21.09
|
21.23
|
868,200
|
|
|
6/19/2024
|
-0.05 / -0.24%
|
21.10
|
21.17
|
20.92
|
21.04
|
21.12
|
21.04
|
966,121
|
|
|
6/18/2024
|
+0.03 / +0.14%
|
21.13
|
21.22
|
21.08
|
21.09
|
21.13
|
21.09
|
125,100
|
|
|
6/17/2024
|
-0.24 / -1.13%
|
21.36
|
21.36
|
20.97
|
21.06
|
21.11
|
21.06
|
569,786
|
|
|
6/14/2024
|
-0.33 / -1.53%
|
21.60
|
21.66
|
21.30
|
21.30
|
21.54
|
21.30
|
2,468,879
|
|
|
6/13/2024
|
+0.19 / +0.89%
|
21.44
|
21.63
|
21.44
|
21.63
|
21.50
|
21.63
|
1,381,279
|
|
|
6/12/2024
|
+0.36 / +1.71%
|
21.23
|
21.44
|
20.96
|
21.44
|
21.27
|
21.44
|
891,300
|
|
|
6/11/2024
|
+0.03 / +0.14%
|
21.34
|
21.34
|
20.70
|
21.08
|
21.02
|
21.08
|
751,008
|
|
|