|
Closing price on 1/5/2021
|
|
| Open |
14.20 |
| High |
15.10 |
| Low |
14.14 |
| Volume |
40,400 |
| Split-adjusted Price |
14.14 |
|
|
FUESSVFL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/5/2021
|
-0.01 / -0.07%
|
14.20
|
15.10
|
14.14
|
14.14
|
14.15
|
14.14
|
40,400
|
|
|
1/4/2021
|
+0.50 / +3.66%
|
13.65
|
14.15
|
13.58
|
14.15
|
13.71
|
14.15
|
2,800
|
|
|
12/31/2020
|
+0.24 / +1.79%
|
13.41
|
13.65
|
13.40
|
13.65
|
13.60
|
13.65
|
11,520
|
|
|
12/30/2020
|
0.00 / 0.00%
|
13.47
|
13.49
|
13.41
|
13.41
|
13.47
|
13.41
|
10,490
|
|
|
12/29/2020
|
-0.06 / -0.45%
|
13.47
|
13.47
|
13.30
|
13.41
|
13.35
|
13.41
|
13,800
|
|
|
12/28/2020
|
0.00 / 0.00%
|
13.47
|
13.47
|
13.47
|
13.47
|
13.47
|
13.47
|
200
|
|
|
12/25/2020
|
+0.45 / +3.46%
|
12.96
|
13.47
|
12.96
|
13.47
|
13.33
|
13.47
|
11,620
|
|
|
12/24/2020
|
-0.38 / -2.84%
|
12.90
|
13.02
|
12.90
|
13.02
|
12.95
|
13.02
|
20,200
|
|
|
12/23/2020
|
+0.01 / +0.07%
|
13.39
|
13.43
|
13.30
|
13.40
|
13.42
|
13.40
|
3,990
|
|
|
12/22/2020
|
-0.20 / -1.47%
|
13.59
|
13.59
|
13.34
|
13.39
|
13.44
|
13.39
|
4,230
|
|
|
12/21/2020
|
+0.29 / +2.18%
|
13.30
|
13.59
|
13.30
|
13.59
|
13.38
|
13.59
|
100,910
|
|
|
12/18/2020
|
+0.46 / +3.58%
|
12.90
|
13.30
|
12.90
|
13.30
|
13.05
|
13.30
|
24,980
|
|
|
12/17/2020
|
+0.04 / +0.31%
|
12.84
|
12.90
|
12.79
|
12.84
|
12.83
|
12.84
|
10,860
|
|
|
12/16/2020
|
+0.31 / +2.48%
|
12.49
|
12.84
|
12.49
|
12.80
|
12.63
|
12.80
|
6,083,550
|
|
|
12/15/2020
|
+0.04 / +0.32%
|
12.45
|
12.50
|
12.45
|
12.49
|
12.50
|
12.49
|
3,003,550
|
|
|
12/14/2020
|
0.00 / 0.00%
|
12.45
|
12.59
|
12.45
|
12.45
|
12.56
|
12.45
|
1,348,060
|
|
|
12/11/2020
|
+0.13 / +1.06%
|
12.20
|
12.45
|
12.08
|
12.45
|
12.24
|
12.45
|
1,570
|
|
|
12/10/2020
|
+0.13 / +1.07%
|
12.24
|
12.32
|
12.22
|
12.32
|
12.24
|
12.32
|
138,880
|
|
|
12/9/2020
|
+0.14 / +1.16%
|
12.14
|
12.36
|
12.14
|
12.19
|
12.21
|
12.19
|
804,460
|
|
|
12/8/2020
|
+0.05 / +0.42%
|
12.00
|
12.07
|
12.00
|
12.05
|
12.04
|
12.05
|
644,900
|
|
|
12/7/2020
|
0.00 / 0.00%
|
11.92
|
12.01
|
11.91
|
12.00
|
12.00
|
12.00
|
602,750
|
|
|
12/4/2020
|
+0.10 / +0.84%
|
11.95
|
12.00
|
11.90
|
12.00
|
11.93
|
12.00
|
960,940
|
|
|
12/3/2020
|
-0.11 / -0.92%
|
12.01
|
12.03
|
11.79
|
11.90
|
11.90
|
11.90
|
1,187,860
|
|
|
12/2/2020
|
+0.61 / +5.35%
|
11.96
|
12.01
|
11.43
|
12.01
|
11.71
|
12.01
|
547,160
|
|
|
12/1/2020
|
0.00 / 0.00%
|
11.40
|
11.47
|
11.38
|
11.40
|
11.38
|
11.40
|
2,114,620
|
|
|
11/30/2020
|
-0.25 / -2.15%
|
11.50
|
11.83
|
11.40
|
11.40
|
11.64
|
11.40
|
8,920
|
|
|
11/27/2020
|
+0.15 / +1.30%
|
11.58
|
11.65
|
11.49
|
11.65
|
11.58
|
11.65
|
32,220
|
|
|
11/26/2020
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.42
|
11.50
|
11.45
|
11.50
|
115,970
|
|
|
11/25/2020
|
+0.04 / +0.35%
|
11.44
|
11.54
|
11.37
|
11.50
|
11.41
|
11.50
|
307,280
|
|
|
11/24/2020
|
+0.11 / +0.97%
|
11.41
|
11.46
|
11.30
|
11.46
|
11.39
|
11.46
|
101,170
|
|
|