|
Closing price on 9/27/2024
|
|
| Open |
22.07 |
| High |
22.10 |
| Low |
21.85 |
| Volume |
313,900 |
| Split-adjusted Price |
22.00 |
|
|
FUESSVFL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/27/2024
|
+0.15 / +0.69%
|
22.07
|
22.10
|
21.85
|
22.00
|
22.04
|
22.00
|
313,900
|
|
|
9/26/2024
|
+0.26 / +1.20%
|
21.60
|
21.95
|
21.57
|
21.85
|
21.71
|
21.85
|
1,160,000
|
|
|
9/25/2024
|
+0.34 / +1.60%
|
21.30
|
21.59
|
21.30
|
21.59
|
21.46
|
21.59
|
809,200
|
|
|
9/24/2024
|
+0.10 / +0.47%
|
21.30
|
21.30
|
20.99
|
21.25
|
21.05
|
21.25
|
667,200
|
|
|
9/23/2024
|
+0.07 / +0.33%
|
21.08
|
21.22
|
21.00
|
21.15
|
21.10
|
21.15
|
675,700
|
|
|
9/20/2024
|
+0.29 / +1.39%
|
20.95
|
21.15
|
20.95
|
21.08
|
21.01
|
21.08
|
300,500
|
|
|
9/19/2024
|
+0.04 / +0.19%
|
20.75
|
20.86
|
20.60
|
20.79
|
20.79
|
20.79
|
312,200
|
|
|
9/18/2024
|
+0.25 / +1.22%
|
20.52
|
20.82
|
20.52
|
20.75
|
20.73
|
20.75
|
5,598,900
|
|
|
9/17/2024
|
+0.20 / +0.99%
|
20.32
|
20.50
|
20.22
|
20.50
|
20.35
|
20.50
|
16,000
|
|
|
9/16/2024
|
-0.04 / -0.20%
|
20.46
|
20.47
|
20.24
|
20.30
|
20.39
|
20.30
|
185,400
|
|
|
9/13/2024
|
-0.08 / -0.39%
|
20.40
|
20.40
|
20.32
|
20.34
|
20.34
|
20.34
|
197,700
|
|
|
9/12/2024
|
+0.07 / +0.34%
|
20.30
|
20.42
|
20.30
|
20.42
|
20.40
|
20.42
|
110,700
|
|
|
9/11/2024
|
+0.05 / +0.25%
|
20.30
|
20.35
|
20.16
|
20.35
|
20.17
|
20.35
|
199,200
|
|
|
9/10/2024
|
-0.20 / -0.98%
|
20.56
|
20.58
|
20.29
|
20.30
|
20.50
|
20.30
|
80,700
|
|
|
9/9/2024
|
-0.20 / -0.97%
|
20.65
|
20.65
|
20.45
|
20.50
|
20.48
|
20.50
|
11,500
|
|
|
9/6/2024
|
+0.11 / +0.53%
|
20.64
|
20.70
|
20.49
|
20.70
|
20.55
|
20.70
|
289,317
|
|
|
9/5/2024
|
-0.04 / -0.19%
|
20.64
|
20.78
|
20.55
|
20.59
|
20.66
|
20.59
|
766,414
|
|
|
9/4/2024
|
-0.43 / -2.04%
|
20.87
|
20.87
|
20.63
|
20.63
|
20.70
|
20.63
|
2,158,296
|
|
|
8/30/2024
|
+0.05 / +0.24%
|
21.01
|
21.06
|
20.99
|
21.06
|
21.01
|
21.06
|
1,574,300
|
|
|
8/29/2024
|
+0.11 / +0.53%
|
20.74
|
21.17
|
20.74
|
21.01
|
21.03
|
21.01
|
1,875,116
|
|
|
8/28/2024
|
+0.07 / +0.34%
|
20.83
|
20.90
|
20.75
|
20.90
|
20.84
|
20.90
|
1,177,100
|
|
|
8/27/2024
|
-0.05 / -0.24%
|
20.84
|
20.87
|
20.76
|
20.83
|
20.81
|
20.83
|
41,050
|
|
|
8/26/2024
|
+0.04 / +0.19%
|
20.84
|
20.93
|
20.80
|
20.88
|
20.90
|
20.88
|
204,000
|
|
|
8/23/2024
|
+0.07 / +0.34%
|
20.65
|
20.85
|
20.65
|
20.84
|
20.67
|
20.84
|
243,544
|
|
|
8/22/2024
|
+0.03 / +0.14%
|
20.50
|
20.84
|
20.50
|
20.77
|
20.75
|
20.77
|
446,924
|
|
|
8/21/2024
|
+0.22 / +1.07%
|
20.50
|
20.74
|
20.38
|
20.74
|
20.57
|
20.74
|
579,400
|
|
|
8/20/2024
|
+0.07 / +0.34%
|
20.45
|
20.59
|
20.40
|
20.52
|
20.51
|
20.52
|
744,500
|
|
|
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
|
|
|