|
Closing price on 8/19/2024
|
|
| Open |
20.38 |
| High |
20.48 |
| Low |
20.31 |
| Volume |
1,234,000 |
| Split-adjusted Price |
20.45 |
|
|
FUESSVFL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/19/2024
|
+0.07 / +0.34%
|
20.38
|
20.48
|
20.31
|
20.45
|
20.36
|
20.45
|
1,234,000
|
|
|
8/16/2024
|
+0.54 / +2.72%
|
19.92
|
20.38
|
19.82
|
20.38
|
20.03
|
20.38
|
797,407
|
|
|
8/15/2024
|
-0.07 / -0.35%
|
19.90
|
19.90
|
19.70
|
19.84
|
19.80
|
19.84
|
59,497
|
|
|
8/14/2024
|
-0.04 / -0.20%
|
19.99
|
19.99
|
19.81
|
19.91
|
19.88
|
19.91
|
31,755
|
|
|
8/13/2024
|
-0.01 / -0.05%
|
19.96
|
19.96
|
19.82
|
19.95
|
19.87
|
19.95
|
1,010,941
|
|
|
8/12/2024
|
+0.09 / +0.45%
|
19.87
|
19.96
|
19.75
|
19.96
|
19.83
|
19.96
|
11,600
|
|
|
8/9/2024
|
+0.28 / +1.43%
|
19.65
|
19.87
|
19.58
|
19.87
|
19.64
|
19.87
|
460,100
|
|
|
8/8/2024
|
-0.24 / -1.21%
|
20.00
|
20.00
|
19.45
|
19.59
|
19.50
|
19.59
|
112,500
|
|
|
8/7/2024
|
-0.17 / -0.85%
|
19.95
|
19.95
|
19.63
|
19.83
|
19.66
|
19.83
|
493,900
|
|
|
8/6/2024
|
+0.34 / +1.73%
|
19.66
|
20.00
|
19.59
|
20.00
|
19.79
|
20.00
|
296,700
|
|
|
8/5/2024
|
-0.60 / -2.96%
|
20.03
|
20.06
|
19.43
|
19.66
|
19.93
|
19.66
|
502,300
|
|
|
8/2/2024
|
+0.06 / +0.30%
|
20.16
|
20.26
|
19.75
|
20.26
|
19.87
|
20.26
|
161,200
|
|
|
8/1/2024
|
-0.50 / -2.42%
|
20.69
|
20.70
|
20.00
|
20.20
|
20.30
|
20.20
|
2,042,496
|
|
|
7/31/2024
|
+0.21 / +1.02%
|
20.75
|
20.75
|
20.49
|
20.70
|
20.61
|
20.70
|
810,500
|
|
|
7/30/2024
|
0.00 / 0.00%
|
20.48
|
20.49
|
20.31
|
20.49
|
20.37
|
20.49
|
12,747
|
|
|
7/29/2024
|
-0.09 / -0.44%
|
20.56
|
20.56
|
20.43
|
20.49
|
20.48
|
20.49
|
359,797
|
|
|
7/26/2024
|
+0.14 / +0.68%
|
20.74
|
20.74
|
20.32
|
20.58
|
20.38
|
20.58
|
21,000
|
|
|
7/25/2024
|
-0.21 / -1.02%
|
20.65
|
20.65
|
20.21
|
20.44
|
20.26
|
20.44
|
645,900
|
|
|
7/24/2024
|
-0.20 / -0.96%
|
20.50
|
20.65
|
20.31
|
20.65
|
20.49
|
20.65
|
545,700
|
|
|
7/23/2024
|
-0.24 / -1.14%
|
21.12
|
21.12
|
20.61
|
20.85
|
20.95
|
20.85
|
1,191,500
|
|
|
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
|
|
|