|
Closing price on 9/23/2021
|
|
| Open |
20.30 |
| High |
20.60 |
| Low |
20.23 |
| Volume |
30,700 |
| Split-adjusted Price |
20.27 |
|
|
FUESSVFL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/23/2021
|
-0.03 / -0.15%
|
20.30
|
20.60
|
20.23
|
20.27
|
20.42
|
20.27
|
30,700
|
|
|
9/22/2021
|
-0.10 / -0.49%
|
20.39
|
20.40
|
20.20
|
20.30
|
20.26
|
20.30
|
15,100
|
|
|
9/21/2021
|
-0.26 / -1.26%
|
20.45
|
20.45
|
20.20
|
20.40
|
20.35
|
20.40
|
1,163,500
|
|
|
9/20/2021
|
+0.27 / +1.32%
|
20.45
|
20.66
|
20.45
|
20.66
|
20.60
|
20.66
|
76,600
|
|
|
9/17/2021
|
+0.19 / +0.94%
|
20.31
|
20.40
|
20.15
|
20.39
|
20.31
|
20.39
|
16,100
|
|
|
9/16/2021
|
+0.03 / +0.15%
|
20.17
|
20.40
|
20.17
|
20.20
|
20.34
|
20.20
|
44,100
|
|
|
9/15/2021
|
-0.17 / -0.84%
|
19.90
|
20.33
|
19.90
|
20.17
|
20.13
|
20.17
|
16,000
|
|
|
9/14/2021
|
-0.07 / -0.34%
|
20.39
|
20.39
|
20.15
|
20.34
|
20.33
|
20.34
|
333,500
|
|
|
9/13/2021
|
+0.10 / +0.49%
|
20.24
|
20.41
|
20.10
|
20.41
|
20.22
|
20.41
|
85,300
|
|
|
9/10/2021
|
+0.16 / +0.79%
|
20.15
|
20.45
|
20.15
|
20.31
|
20.31
|
20.31
|
124,300
|
|
|
9/9/2021
|
-0.49 / -2.37%
|
20.40
|
20.45
|
20.08
|
20.15
|
20.15
|
20.15
|
64,900
|
|
|
9/8/2021
|
-0.04 / -0.19%
|
20.20
|
20.64
|
20.05
|
20.64
|
20.30
|
20.64
|
1,052,600
|
|
|
9/7/2021
|
-0.12 / -0.58%
|
20.74
|
20.74
|
20.00
|
20.68
|
20.28
|
20.68
|
138,400
|
|
|
9/6/2021
|
+0.25 / +1.22%
|
20.60
|
20.95
|
19.80
|
20.80
|
20.15
|
20.80
|
299,900
|
|
|
9/1/2021
|
+0.43 / +2.14%
|
20.16
|
20.55
|
19.80
|
20.55
|
20.18
|
20.55
|
77,600
|
|
|
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
|
|
|