|
Closing price on 8/31/2021
|
|
| Open |
20.07 |
| High |
20.12 |
| Low |
20.00 |
| Volume |
38,500 |
| Split-adjusted Price |
20.12 |
|
|
FUESSVFL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/31/2021
|
+0.05 / +0.25%
|
20.07
|
20.12
|
20.00
|
20.12
|
20.10
|
20.12
|
38,500
|
|
|
8/30/2021
|
+0.15 / +0.75%
|
20.00
|
20.13
|
19.80
|
20.07
|
20.01
|
20.07
|
190,900
|
|
|
8/27/2021
|
-1.08 / -5.14%
|
20.00
|
20.00
|
19.53
|
19.92
|
19.71
|
19.92
|
214,300
|
|
|
8/26/2021
|
+0.30 / +1.45%
|
20.69
|
21.00
|
19.82
|
21.00
|
20.32
|
21.00
|
134,300
|
|
|
8/25/2021
|
+0.30 / +1.47%
|
20.10
|
20.70
|
19.94
|
20.70
|
20.35
|
20.70
|
100,500
|
|
|
8/24/2021
|
-0.09 / -0.44%
|
20.48
|
20.48
|
19.90
|
20.40
|
20.10
|
20.40
|
245,800
|
|
|
8/23/2021
|
-0.46 / -2.20%
|
20.35
|
20.64
|
20.00
|
20.49
|
20.28
|
20.49
|
370,700
|
|
|
8/20/2021
|
-0.65 / -3.01%
|
21.59
|
21.59
|
20.40
|
20.95
|
20.95
|
20.95
|
408,300
|
|
|
8/19/2021
|
-0.30 / -1.37%
|
21.87
|
21.87
|
21.26
|
21.60
|
21.41
|
21.60
|
249,800
|
|
|
8/18/2021
|
-0.09 / -0.41%
|
21.60
|
21.90
|
21.49
|
21.90
|
21.72
|
21.90
|
78,200
|
|
|
8/17/2021
|
+0.44 / +2.04%
|
21.56
|
22.10
|
21.55
|
21.99
|
21.89
|
21.99
|
100,100
|
|
|
8/16/2021
|
-0.03 / -0.14%
|
21.56
|
21.77
|
21.22
|
21.55
|
21.56
|
21.55
|
185,400
|
|
|
8/13/2021
|
+0.08 / +0.37%
|
21.25
|
21.58
|
20.85
|
21.58
|
21.12
|
21.58
|
660,600
|
|
|
8/12/2021
|
-0.48 / -2.18%
|
21.25
|
21.50
|
21.07
|
21.50
|
21.24
|
21.50
|
191,000
|
|
|
8/11/2021
|
+0.46 / +2.14%
|
21.50
|
21.98
|
21.25
|
21.98
|
21.57
|
21.98
|
123,000
|
|
|
8/10/2021
|
+0.02 / +0.09%
|
21.50
|
21.52
|
21.20
|
21.52
|
21.48
|
21.52
|
90,300
|
|
|
8/9/2021
|
0.00 / 0.00%
|
21.50
|
21.50
|
20.99
|
21.50
|
21.28
|
21.50
|
125,700
|
|
|
8/6/2021
|
-0.30 / -1.38%
|
21.79
|
21.79
|
21.10
|
21.50
|
21.32
|
21.50
|
174,100
|
|
|
8/5/2021
|
+0.20 / +0.93%
|
21.45
|
21.80
|
21.22
|
21.80
|
21.50
|
21.80
|
1,352,700
|
|
|
8/4/2021
|
+0.12 / +0.56%
|
21.00
|
21.60
|
21.00
|
21.60
|
21.32
|
21.60
|
103,800
|
|
|
8/3/2021
|
+0.39 / +1.85%
|
21.09
|
21.48
|
20.85
|
21.48
|
20.97
|
21.48
|
581,100
|
|
|
8/2/2021
|
-0.01 / -0.05%
|
20.79
|
21.10
|
20.79
|
21.09
|
20.95
|
21.09
|
623,300
|
|
|
7/30/2021
|
+0.60 / +2.93%
|
20.50
|
21.10
|
20.16
|
21.10
|
20.97
|
21.10
|
70,400
|
|
|
7/29/2021
|
+0.34 / +1.69%
|
20.20
|
20.50
|
20.20
|
20.50
|
20.46
|
20.50
|
534,600
|
|
|
7/28/2021
|
-0.32 / -1.56%
|
20.74
|
20.74
|
19.97
|
20.16
|
20.06
|
20.16
|
738,600
|
|
|
7/27/2021
|
-0.61 / -2.89%
|
20.02
|
20.48
|
20.02
|
20.48
|
20.24
|
20.48
|
84,300
|
|
|
7/26/2021
|
-0.01 / -0.05%
|
20.50
|
21.09
|
19.80
|
21.09
|
20.00
|
21.09
|
165,100
|
|
|
7/23/2021
|
-0.70 / -3.21%
|
21.29
|
21.29
|
20.33
|
21.10
|
20.59
|
21.10
|
80,200
|
|
|
7/22/2021
|
+1.33 / +6.50%
|
20.47
|
21.80
|
20.20
|
21.80
|
20.59
|
21.80
|
242,500
|
|
|
7/21/2021
|
+0.03 / +0.15%
|
20.51
|
21.00
|
20.22
|
20.47
|
20.54
|
20.47
|
55,700
|
|
|