|
Closing price on 8/8/2023
|
|
| Open |
19.47 |
| High |
20.19 |
| Low |
19.14 |
| Volume |
68,700 |
| Split-adjusted Price |
19.24 |
|
|
FUESSVFL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/8/2023
|
-0.07 / -0.36%
|
19.47
|
20.19
|
19.14
|
19.24
|
19.20
|
19.24
|
68,700
|
|
|
8/7/2023
|
+0.36 / +1.90%
|
18.95
|
19.31
|
18.95
|
19.31
|
19.18
|
19.31
|
272,400
|
|
|
8/4/2023
|
+0.09 / +0.48%
|
18.86
|
18.95
|
18.86
|
18.95
|
18.90
|
18.95
|
34,000
|
|
|
8/3/2023
|
+0.14 / +0.75%
|
18.40
|
18.90
|
18.40
|
18.86
|
18.82
|
18.86
|
39,100
|
|
|
8/2/2023
|
-0.07 / -0.37%
|
18.78
|
18.90
|
18.72
|
18.72
|
18.81
|
18.72
|
319,800
|
|
|
8/1/2023
|
0.00 / 0.00%
|
18.82
|
19.05
|
18.79
|
18.79
|
18.92
|
18.79
|
53,100
|
|
|
7/31/2023
|
+0.20 / +1.08%
|
18.61
|
18.90
|
18.61
|
18.79
|
18.79
|
18.79
|
297,300
|
|
|
7/28/2023
|
+0.15 / +0.81%
|
18.53
|
18.65
|
18.50
|
18.59
|
18.58
|
18.59
|
1,194,100
|
|
|
7/27/2023
|
-0.01 / -0.05%
|
18.45
|
18.58
|
18.31
|
18.44
|
18.44
|
18.44
|
331,900
|
|
|
7/26/2023
|
+0.07 / +0.38%
|
18.59
|
18.59
|
18.41
|
18.45
|
18.43
|
18.45
|
404,600
|
|
|
7/25/2023
|
+0.03 / +0.16%
|
18.35
|
18.71
|
18.35
|
18.38
|
18.58
|
18.38
|
269,700
|
|
|
7/24/2023
|
+0.24 / +1.33%
|
18.15
|
18.35
|
18.15
|
18.35
|
18.29
|
18.35
|
147,100
|
|
|
7/21/2023
|
+0.16 / +0.89%
|
17.90
|
18.20
|
17.90
|
18.11
|
18.10
|
18.11
|
2,255,400
|
|
|
7/20/2023
|
-0.01 / -0.06%
|
18.00
|
18.09
|
17.93
|
17.95
|
18.00
|
17.95
|
65,900
|
|
|
7/19/2023
|
-0.03 / -0.17%
|
18.12
|
18.23
|
17.96
|
17.96
|
18.12
|
17.96
|
258,300
|
|
|
7/18/2023
|
0.00 / 0.00%
|
17.98
|
18.10
|
17.98
|
17.99
|
18.06
|
17.99
|
75,500
|
|
|
7/17/2023
|
+0.01 / +0.06%
|
18.37
|
18.37
|
17.94
|
17.99
|
18.02
|
17.99
|
709,200
|
|
|
7/14/2023
|
+0.11 / +0.62%
|
18.00
|
18.07
|
17.69
|
17.98
|
17.83
|
17.98
|
736,700
|
|
|
7/13/2023
|
+0.07 / +0.39%
|
18.29
|
18.29
|
17.86
|
17.87
|
17.92
|
17.87
|
33,100
|
|
|
7/12/2023
|
-0.31 / -1.71%
|
18.11
|
18.11
|
17.80
|
17.80
|
17.90
|
17.80
|
111,900
|
|
|
7/11/2023
|
+0.17 / +0.95%
|
18.43
|
18.43
|
17.94
|
18.11
|
18.03
|
18.11
|
23,000
|
|
|
7/10/2023
|
+0.33 / +1.87%
|
17.70
|
17.94
|
17.70
|
17.94
|
17.87
|
17.94
|
252,100
|
|
|
7/7/2023
|
+0.07 / +0.40%
|
17.57
|
17.66
|
17.41
|
17.61
|
17.52
|
17.61
|
303,600
|
|
|
7/6/2023
|
-0.21 / -1.18%
|
17.83
|
17.85
|
17.50
|
17.54
|
17.68
|
17.54
|
277,400
|
|
|
7/5/2023
|
+0.16 / +0.91%
|
17.85
|
17.85
|
17.71
|
17.75
|
17.77
|
17.75
|
24,300
|
|
|
7/4/2023
|
+0.01 / +0.06%
|
17.59
|
17.65
|
17.59
|
17.59
|
17.65
|
17.59
|
73,600
|
|
|
7/3/2023
|
+0.04 / +0.23%
|
17.55
|
17.78
|
17.54
|
17.58
|
17.58
|
17.58
|
239,700
|
|
|
6/30/2023
|
-0.17 / -0.96%
|
17.71
|
17.71
|
17.54
|
17.54
|
17.58
|
17.54
|
297,300
|
|
|
6/29/2023
|
-0.28 / -1.56%
|
18.00
|
18.00
|
17.70
|
17.71
|
17.78
|
17.71
|
85,000
|
|
|
6/28/2023
|
+0.09 / +0.50%
|
18.00
|
18.00
|
17.09
|
17.99
|
17.84
|
17.99
|
144,900
|
|
|