|
Closing price on 9/30/2022
|
|
| Open |
15.15 |
| High |
15.53 |
| Low |
14.90 |
| Volume |
1,104,300 |
| Split-adjusted Price |
15.53 |
|
|
FUESSVFL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/30/2022
|
-0.02 / -0.13%
|
15.15
|
15.53
|
14.90
|
15.53
|
15.11
|
15.53
|
1,104,300
|
|
|
9/29/2022
|
-0.10 / -0.64%
|
15.53
|
15.55
|
15.26
|
15.55
|
15.40
|
15.55
|
64,700
|
|
|
9/28/2022
|
0.00 / 0.00%
|
15.50
|
15.65
|
15.30
|
15.65
|
15.38
|
15.65
|
83,800
|
|
|
9/27/2022
|
+0.24 / +1.56%
|
15.38
|
15.65
|
15.17
|
15.65
|
15.28
|
15.65
|
839,500
|
|
|
9/26/2022
|
-0.52 / -3.26%
|
15.93
|
15.93
|
15.04
|
15.41
|
15.34
|
15.41
|
478,800
|
|
|
9/23/2022
|
-0.33 / -2.03%
|
16.37
|
16.37
|
15.90
|
15.93
|
16.12
|
15.93
|
696,900
|
|
|
9/22/2022
|
-0.22 / -1.33%
|
16.45
|
16.48
|
15.92
|
16.26
|
15.99
|
16.26
|
326,300
|
|
|
9/21/2022
|
+0.07 / +0.43%
|
16.20
|
16.48
|
16.10
|
16.48
|
16.25
|
16.48
|
765,800
|
|
|
9/20/2022
|
+0.22 / +1.36%
|
16.39
|
16.41
|
16.10
|
16.41
|
16.22
|
16.41
|
1,142,800
|
|
|
9/19/2022
|
-0.70 / -4.14%
|
16.88
|
16.88
|
16.19
|
16.19
|
16.42
|
16.19
|
139,400
|
|
|
9/16/2022
|
-0.27 / -1.57%
|
17.00
|
17.00
|
16.67
|
16.89
|
16.87
|
16.89
|
31,000
|
|
|
9/15/2022
|
-0.08 / -0.46%
|
17.04
|
17.16
|
16.91
|
17.16
|
16.98
|
17.16
|
25,600
|
|
|
9/14/2022
|
-0.16 / -0.92%
|
16.96
|
17.54
|
16.67
|
17.24
|
16.76
|
17.24
|
94,100
|
|
|
9/13/2022
|
+0.30 / +1.75%
|
17.19
|
17.40
|
17.03
|
17.40
|
17.10
|
17.40
|
133,700
|
|
|
9/12/2022
|
-0.50 / -2.84%
|
17.64
|
17.64
|
17.10
|
17.10
|
17.35
|
17.10
|
148,900
|
|
|
9/9/2022
|
+0.45 / +2.62%
|
17.30
|
17.60
|
16.95
|
17.60
|
17.10
|
17.60
|
101,800
|
|
|
9/8/2022
|
-0.65 / -3.65%
|
17.80
|
17.80
|
17.15
|
17.15
|
17.39
|
17.15
|
408,100
|
|
|
9/7/2022
|
-0.34 / -1.87%
|
17.87
|
17.89
|
17.62
|
17.80
|
17.76
|
17.80
|
46,500
|
|
|
9/6/2022
|
-0.05 / -0.27%
|
18.15
|
18.15
|
17.90
|
18.14
|
17.99
|
18.14
|
30,600
|
|
|
9/5/2022
|
+0.18 / +1.00%
|
18.05
|
18.19
|
17.85
|
18.19
|
18.00
|
18.19
|
78,000
|
|
|
8/31/2022
|
-0.19 / -1.04%
|
18.00
|
18.01
|
17.85
|
18.01
|
17.95
|
18.01
|
76,800
|
|
|
8/30/2022
|
+0.57 / +3.23%
|
17.87
|
18.20
|
17.86
|
18.20
|
18.01
|
18.20
|
174,700
|
|
|
8/29/2022
|
-0.67 / -3.66%
|
18.20
|
18.20
|
17.55
|
17.63
|
17.76
|
17.63
|
115,300
|
|
|
8/26/2022
|
-0.20 / -1.08%
|
18.50
|
18.50
|
18.22
|
18.30
|
18.32
|
18.30
|
168,900
|
|
|
8/25/2022
|
+0.21 / +1.15%
|
18.25
|
18.50
|
18.15
|
18.50
|
18.27
|
18.50
|
72,400
|
|
|
8/24/2022
|
+0.24 / +1.33%
|
18.05
|
18.29
|
17.82
|
18.29
|
18.12
|
18.29
|
169,000
|
|
|
8/23/2022
|
-0.75 / -3.99%
|
18.79
|
18.79
|
17.75
|
18.05
|
17.92
|
18.05
|
261,600
|
|
|
8/22/2022
|
+0.70 / +3.87%
|
18.01
|
18.80
|
17.78
|
18.80
|
17.98
|
18.80
|
155,500
|
|
|
8/19/2022
|
+0.05 / +0.28%
|
18.00
|
18.10
|
17.88
|
18.10
|
17.97
|
18.10
|
176,300
|
|
|
8/18/2022
|
+0.06 / +0.33%
|
18.20
|
18.20
|
17.85
|
18.05
|
17.91
|
18.05
|
183,800
|
|
|