|
Closing price on 9/5/2024
|
|
| Open |
20.64 |
| High |
20.78 |
| Low |
20.55 |
| Volume |
766,414 |
| Split-adjusted Price |
20.59 |
|
|
FUESSVFL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
8/14/2024
|
-0.04 / -0.20%
|
19.99
|
19.99
|
19.81
|
19.91
|
19.88
|
19.91
|
31,755
|
|
|
8/13/2024
|
-0.01 / -0.05%
|
19.96
|
19.96
|
19.82
|
19.95
|
19.87
|
19.95
|
1,010,941
|
|
|
8/12/2024
|
+0.09 / +0.45%
|
19.87
|
19.96
|
19.75
|
19.96
|
19.83
|
19.96
|
11,600
|
|
|
8/9/2024
|
+0.28 / +1.43%
|
19.65
|
19.87
|
19.58
|
19.87
|
19.64
|
19.87
|
460,100
|
|
|
8/8/2024
|
-0.24 / -1.21%
|
20.00
|
20.00
|
19.45
|
19.59
|
19.50
|
19.59
|
112,500
|
|
|
8/7/2024
|
-0.17 / -0.85%
|
19.95
|
19.95
|
19.63
|
19.83
|
19.66
|
19.83
|
493,900
|
|
|
8/6/2024
|
+0.34 / +1.73%
|
19.66
|
20.00
|
19.59
|
20.00
|
19.79
|
20.00
|
296,700
|
|
|
8/5/2024
|
-0.60 / -2.96%
|
20.03
|
20.06
|
19.43
|
19.66
|
19.93
|
19.66
|
502,300
|
|
|
8/2/2024
|
+0.06 / +0.30%
|
20.16
|
20.26
|
19.75
|
20.26
|
19.87
|
20.26
|
161,200
|
|
|
8/1/2024
|
-0.50 / -2.42%
|
20.69
|
20.70
|
20.00
|
20.20
|
20.30
|
20.20
|
2,042,496
|
|
|
7/31/2024
|
+0.21 / +1.02%
|
20.75
|
20.75
|
20.49
|
20.70
|
20.61
|
20.70
|
810,500
|
|
|
7/30/2024
|
0.00 / 0.00%
|
20.48
|
20.49
|
20.31
|
20.49
|
20.37
|
20.49
|
12,747
|
|
|
7/29/2024
|
-0.09 / -0.44%
|
20.56
|
20.56
|
20.43
|
20.49
|
20.48
|
20.49
|
359,797
|
|
|
7/26/2024
|
+0.14 / +0.68%
|
20.74
|
20.74
|
20.32
|
20.58
|
20.38
|
20.58
|
21,000
|
|
|
7/25/2024
|
-0.21 / -1.02%
|
20.65
|
20.65
|
20.21
|
20.44
|
20.26
|
20.44
|
645,900
|
|
|
7/24/2024
|
-0.20 / -0.96%
|
20.50
|
20.65
|
20.31
|
20.65
|
20.49
|
20.65
|
545,700
|
|
|