|
Closing price on 8/11/2022
|
|
| Open |
18.00 |
| High |
18.02 |
| Low |
17.64 |
| Volume |
440,800 |
| Split-adjusted Price |
17.90 |
|
|
FUESSVFL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/11/2022
|
-0.09 / -0.50%
|
18.00
|
18.02
|
17.64
|
17.90
|
17.87
|
17.90
|
440,800
|
|
|
8/10/2022
|
+0.10 / +0.56%
|
17.97
|
17.99
|
17.75
|
17.99
|
17.82
|
17.99
|
2,018,200
|
|
|
8/9/2022
|
+0.12 / +0.68%
|
17.77
|
17.99
|
17.77
|
17.89
|
17.83
|
17.89
|
1,356,900
|
|
|
8/8/2022
|
+0.12 / +0.68%
|
17.70
|
17.86
|
17.69
|
17.77
|
17.78
|
17.77
|
1,140,800
|
|
|
8/5/2022
|
+0.17 / +0.97%
|
17.50
|
17.87
|
17.48
|
17.65
|
17.64
|
17.65
|
1,796,300
|
|
|
8/4/2022
|
-0.07 / -0.40%
|
17.64
|
17.64
|
17.48
|
17.48
|
17.54
|
17.48
|
42,300
|
|
|
8/3/2022
|
+0.15 / +0.86%
|
17.20
|
17.55
|
17.20
|
17.55
|
17.39
|
17.55
|
142,900
|
|
|
8/2/2022
|
+0.05 / +0.29%
|
17.27
|
17.40
|
17.27
|
17.40
|
17.34
|
17.40
|
40,000
|
|
|
8/1/2022
|
+0.50 / +2.97%
|
18.00
|
18.00
|
16.94
|
17.35
|
17.33
|
17.35
|
1,182,700
|
|
|
7/29/2022
|
-0.04 / -0.24%
|
17.00
|
17.00
|
16.85
|
16.85
|
16.93
|
16.85
|
187,700
|
|
|
7/28/2022
|
+0.49 / +2.99%
|
16.66
|
16.89
|
16.66
|
16.89
|
16.75
|
16.89
|
24,300
|
|
|
7/27/2022
|
-0.50 / -2.96%
|
16.42
|
16.47
|
16.40
|
16.40
|
16.41
|
16.40
|
15,400
|
|
|
7/26/2022
|
+0.29 / +1.75%
|
16.55
|
16.90
|
16.40
|
16.90
|
16.49
|
16.90
|
107,600
|
|
|
7/25/2022
|
-0.04 / -0.24%
|
16.65
|
16.68
|
16.60
|
16.61
|
16.63
|
16.61
|
24,000
|
|
|
7/22/2022
|
-0.03 / -0.18%
|
16.72
|
16.80
|
16.65
|
16.65
|
16.73
|
16.65
|
1,461,400
|
|
|
7/21/2022
|
+0.13 / +0.79%
|
16.55
|
16.71
|
16.55
|
16.68
|
16.68
|
16.68
|
1,004,700
|
|
|
7/20/2022
|
+0.15 / +0.91%
|
16.60
|
16.68
|
16.55
|
16.55
|
16.61
|
16.55
|
1,181,100
|
|
|
7/19/2022
|
-0.10 / -0.61%
|
16.49
|
16.50
|
16.40
|
16.40
|
16.44
|
16.40
|
17,700
|
|
|
7/18/2022
|
+0.05 / +0.30%
|
16.50
|
16.60
|
16.50
|
16.50
|
16.55
|
16.50
|
36,900
|
|
|
7/15/2022
|
+0.04 / +0.24%
|
16.52
|
16.65
|
16.45
|
16.45
|
16.51
|
16.45
|
42,100
|
|
|
7/14/2022
|
+0.14 / +0.86%
|
16.26
|
16.41
|
16.20
|
16.41
|
16.34
|
16.41
|
20,700
|
|
|
7/13/2022
|
+0.06 / +0.37%
|
16.22
|
16.38
|
16.15
|
16.27
|
16.25
|
16.27
|
16,300
|
|
|
7/12/2022
|
-0.35 / -2.11%
|
16.06
|
16.31
|
16.06
|
16.21
|
16.20
|
16.21
|
43,400
|
|
|
7/11/2022
|
+0.16 / +0.98%
|
16.56
|
16.56
|
16.10
|
16.56
|
16.22
|
16.56
|
58,400
|
|
|
7/8/2022
|
+0.06 / +0.37%
|
16.48
|
16.50
|
16.40
|
16.40
|
16.45
|
16.40
|
756,300
|
|
|
7/7/2022
|
+0.04 / +0.25%
|
16.30
|
16.40
|
16.20
|
16.34
|
16.22
|
16.34
|
741,700
|
|
|
7/6/2022
|
-0.30 / -1.81%
|
16.50
|
16.50
|
16.30
|
16.30
|
16.43
|
16.30
|
1,550,800
|
|
|
7/5/2022
|
+0.30 / +1.84%
|
17.20
|
17.20
|
16.43
|
16.60
|
16.54
|
16.60
|
1,328,900
|
|
|
7/4/2022
|
+0.28 / +1.75%
|
16.02
|
16.42
|
16.02
|
16.30
|
16.23
|
16.30
|
35,300
|
|
|
7/1/2022
|
-0.53 / -3.20%
|
16.10
|
16.40
|
15.85
|
16.02
|
16.12
|
16.02
|
521,200
|
|
|