|
Closing price on 8/5/2021
|
|
| Open |
21.45 |
| High |
21.80 |
| Low |
21.22 |
| Volume |
1,352,700 |
| Split-adjusted Price |
21.80 |
|
|
FUESSVFL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
7/20/2021
|
-0.06 / -0.29%
|
20.50
|
20.50
|
19.54
|
20.44
|
19.97
|
20.44
|
327,700
|
|
|
7/19/2021
|
-0.65 / -3.07%
|
20.11
|
20.55
|
19.80
|
20.50
|
20.20
|
20.50
|
91,500
|
|
|
7/16/2021
|
-0.02 / -0.09%
|
21.17
|
21.35
|
21.02
|
21.15
|
21.19
|
21.15
|
84,900
|
|
|
7/15/2021
|
+0.57 / +2.77%
|
20.08
|
21.30
|
20.08
|
21.17
|
20.79
|
21.17
|
122,100
|
|
|
7/14/2021
|
-0.65 / -3.06%
|
21.26
|
21.26
|
20.40
|
20.60
|
20.72
|
20.60
|
134,200
|
|
|
7/13/2021
|
-0.14 / -0.65%
|
21.51
|
21.60
|
20.89
|
21.25
|
21.24
|
21.25
|
166,000
|
|
|
7/12/2021
|
-1.61 / -7.00%
|
22.98
|
22.98
|
21.39
|
21.39
|
21.66
|
21.39
|
265,200
|
|
|
7/9/2021
|
0.00 / 0.00%
|
22.56
|
23.00
|
22.33
|
23.00
|
22.77
|
23.00
|
68,200
|
|
|
7/8/2021
|
+0.01 / +0.04%
|
22.98
|
23.22
|
22.80
|
23.00
|
22.95
|
23.00
|
45,800
|
|
|
7/7/2021
|
-0.01 / -0.04%
|
22.99
|
22.99
|
22.42
|
22.99
|
22.61
|
22.99
|
135,700
|
|
|
7/6/2021
|
-0.60 / -2.54%
|
23.60
|
23.87
|
23.00
|
23.00
|
23.64
|
23.00
|
317,600
|
|
|
7/5/2021
|
+0.20 / +0.85%
|
23.40
|
23.60
|
23.20
|
23.60
|
23.36
|
23.60
|
110,200
|
|
|
7/2/2021
|
+0.31 / +1.34%
|
23.39
|
23.43
|
23.26
|
23.40
|
23.36
|
23.40
|
704,600
|
|
|
7/1/2021
|
+0.06 / +0.26%
|
22.80
|
23.12
|
22.70
|
23.09
|
22.96
|
23.09
|
828,500
|
|
|
6/30/2021
|
+0.03 / +0.13%
|
23.00
|
23.12
|
22.80
|
23.03
|
22.93
|
23.03
|
1,126,400
|
|
|
6/29/2021
|
+0.11 / +0.48%
|
23.18
|
23.18
|
22.91
|
23.00
|
22.99
|
23.00
|
52,100
|
|
|
6/28/2021
|
+0.54 / +2.42%
|
22.50
|
22.90
|
22.50
|
22.89
|
22.74
|
22.89
|
21,900
|
|
|
6/25/2021
|
+0.01 / +0.04%
|
22.30
|
22.35
|
22.15
|
22.35
|
22.21
|
22.35
|
6,800
|
|
|