|
Closing price on 9/7/2022
|
|
| Open |
17.87 |
| High |
17.89 |
| Low |
17.62 |
| Volume |
46,500 |
| Split-adjusted Price |
17.80 |
|
|
FUESSVFL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
8/17/2022
|
-0.11 / -0.61%
|
18.10
|
18.12
|
17.96
|
17.99
|
18.00
|
17.99
|
171,200
|
|
|
8/16/2022
|
0.00 / 0.00%
|
18.09
|
18.13
|
18.00
|
18.10
|
18.03
|
18.10
|
80,500
|
|
|
8/15/2022
|
+0.10 / +0.56%
|
18.79
|
18.79
|
17.88
|
18.10
|
18.03
|
18.10
|
142,600
|
|
|
8/12/2022
|
+0.10 / +0.56%
|
17.70
|
18.00
|
17.60
|
18.00
|
17.70
|
18.00
|
54,000
|
|
|
8/11/2022
|
-0.09 / -0.50%
|
18.00
|
18.02
|
17.64
|
17.90
|
17.87
|
17.90
|
440,800
|
|
|
8/10/2022
|
+0.10 / +0.56%
|
17.97
|
17.99
|
17.75
|
17.99
|
17.82
|
17.99
|
2,018,200
|
|
|
8/9/2022
|
+0.12 / +0.68%
|
17.77
|
17.99
|
17.77
|
17.89
|
17.83
|
17.89
|
1,356,900
|
|
|
8/8/2022
|
+0.12 / +0.68%
|
17.70
|
17.86
|
17.69
|
17.77
|
17.78
|
17.77
|
1,140,800
|
|
|
8/5/2022
|
+0.17 / +0.97%
|
17.50
|
17.87
|
17.48
|
17.65
|
17.64
|
17.65
|
1,796,300
|
|
|
8/4/2022
|
-0.07 / -0.40%
|
17.64
|
17.64
|
17.48
|
17.48
|
17.54
|
17.48
|
42,300
|
|
|
8/3/2022
|
+0.15 / +0.86%
|
17.20
|
17.55
|
17.20
|
17.55
|
17.39
|
17.55
|
142,900
|
|
|
8/2/2022
|
+0.05 / +0.29%
|
17.27
|
17.40
|
17.27
|
17.40
|
17.34
|
17.40
|
40,000
|
|
|
8/1/2022
|
+0.50 / +2.97%
|
18.00
|
18.00
|
16.94
|
17.35
|
17.33
|
17.35
|
1,182,700
|
|
|
7/29/2022
|
-0.04 / -0.24%
|
17.00
|
17.00
|
16.85
|
16.85
|
16.93
|
16.85
|
187,700
|
|
|
7/28/2022
|
+0.49 / +2.99%
|
16.66
|
16.89
|
16.66
|
16.89
|
16.75
|
16.89
|
24,300
|
|
|
7/27/2022
|
-0.50 / -2.96%
|
16.42
|
16.47
|
16.40
|
16.40
|
16.41
|
16.40
|
15,400
|
|
|
7/26/2022
|
+0.29 / +1.75%
|
16.55
|
16.90
|
16.40
|
16.90
|
16.49
|
16.90
|
107,600
|
|
|