|
Closing price on 9/28/2023
|
|
| Open |
19.78 |
| High |
19.78 |
| Low |
18.25 |
| Volume |
2,218,200 |
| Split-adjusted Price |
18.60 |
|
|
FUESSVFL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/28/2023
|
+0.07 / +0.38%
|
19.78
|
19.78
|
18.25
|
18.60
|
18.44
|
18.60
|
2,218,200
|
|
|
9/27/2023
|
+0.10 / +0.54%
|
18.39
|
18.56
|
18.20
|
18.53
|
18.37
|
18.53
|
876,400
|
|
|
9/26/2023
|
-0.57 / -3.00%
|
18.93
|
18.93
|
18.38
|
18.43
|
18.52
|
18.43
|
6,939,300
|
|
|
9/25/2023
|
-0.33 / -1.71%
|
19.20
|
19.22
|
18.55
|
19.00
|
18.83
|
19.00
|
297,700
|
|
|
9/22/2023
|
-0.30 / -1.53%
|
19.63
|
19.63
|
18.93
|
19.33
|
19.08
|
19.33
|
2,573,000
|
|
|
9/21/2023
|
-0.32 / -1.60%
|
19.95
|
19.98
|
19.63
|
19.63
|
19.74
|
19.63
|
122,200
|
|
|
9/20/2023
|
+0.23 / +1.17%
|
19.85
|
20.03
|
19.83
|
19.95
|
19.95
|
19.95
|
213,500
|
|
|
9/19/2023
|
-0.25 / -1.25%
|
19.97
|
19.97
|
19.67
|
19.72
|
19.77
|
19.72
|
26,500
|
|
|
9/18/2023
|
+0.07 / +0.35%
|
19.99
|
19.99
|
19.70
|
19.97
|
19.79
|
19.97
|
1,101,500
|
|
|
9/15/2023
|
+0.05 / +0.25%
|
19.83
|
20.12
|
19.83
|
19.90
|
19.99
|
19.90
|
1,482,600
|
|
|
9/14/2023
|
-0.08 / -0.40%
|
19.91
|
20.15
|
19.81
|
19.85
|
19.97
|
19.85
|
1,484,000
|
|
|
9/13/2023
|
0.00 / 0.00%
|
20.50
|
20.50
|
19.55
|
19.93
|
20.13
|
19.93
|
210,900
|
|
|
9/12/2023
|
+0.40 / +2.05%
|
19.53
|
19.95
|
19.52
|
19.93
|
19.71
|
19.93
|
106,900
|
|
|
9/11/2023
|
-0.30 / -1.51%
|
20.00
|
20.00
|
18.79
|
19.53
|
19.74
|
19.53
|
4,051,100
|
|
|
9/8/2023
|
-0.13 / -0.65%
|
19.96
|
19.96
|
19.83
|
19.83
|
19.87
|
19.83
|
389,600
|
|
|
9/7/2023
|
+0.25 / +1.27%
|
20.00
|
20.15
|
19.80
|
19.96
|
19.90
|
19.96
|
1,382,500
|
|
|
9/6/2023
|
+0.06 / +0.31%
|
19.87
|
19.87
|
19.55
|
19.71
|
19.68
|
19.71
|
2,752,900
|
|
|
9/5/2023
|
+0.15 / +0.77%
|
19.53
|
19.82
|
19.53
|
19.65
|
19.67
|
19.65
|
362,500
|
|
|
8/31/2023
|
+0.26 / +1.35%
|
19.26
|
19.55
|
19.26
|
19.50
|
19.50
|
19.50
|
614,600
|
|
|
8/30/2023
|
+0.16 / +0.84%
|
19.07
|
19.35
|
19.06
|
19.24
|
19.20
|
19.24
|
198,500
|
|
|
8/29/2023
|
+0.15 / +0.79%
|
18.82
|
19.10
|
18.82
|
19.08
|
19.06
|
19.08
|
554,200
|
|
|
8/28/2023
|
+0.19 / +1.01%
|
18.80
|
19.02
|
18.76
|
18.93
|
18.89
|
18.93
|
754,800
|
|
|
8/25/2023
|
-0.05 / -0.27%
|
18.80
|
18.90
|
18.72
|
18.74
|
18.87
|
18.74
|
913,000
|
|
|
8/24/2023
|
+0.14 / +0.75%
|
19.00
|
19.00
|
18.65
|
18.79
|
18.73
|
18.79
|
365,700
|
|
|
8/23/2023
|
+0.22 / +1.19%
|
19.70
|
19.70
|
18.53
|
18.65
|
18.79
|
18.65
|
257,000
|
|
|
8/22/2023
|
-0.13 / -0.70%
|
18.56
|
18.78
|
18.13
|
18.43
|
18.43
|
18.43
|
646,100
|
|
|
8/21/2023
|
+0.11 / +0.60%
|
18.45
|
18.70
|
18.18
|
18.56
|
18.58
|
18.56
|
1,266,700
|
|
|
8/18/2023
|
-0.85 / -4.40%
|
19.30
|
19.30
|
18.40
|
18.45
|
18.90
|
18.45
|
597,600
|
|
|
8/17/2023
|
-0.08 / -0.41%
|
19.38
|
19.54
|
19.30
|
19.30
|
19.48
|
19.30
|
895,400
|
|
|
8/16/2023
|
+0.26 / +1.36%
|
19.21
|
19.38
|
19.14
|
19.38
|
19.30
|
19.38
|
1,357,000
|
|
|