|
Closing price on 10/19/2020
|
|
| Open |
10.97 |
| High |
11.06 |
| Low |
10.95 |
| Volume |
4,170 |
| Split-adjusted Price |
10.95 |
|
|
FUESSVFL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/19/2020
|
+0.03 / +0.27%
|
10.97
|
11.06
|
10.95
|
10.95
|
11.03
|
10.95
|
4,170
|
|
|
10/16/2020
|
+0.17 / +1.58%
|
10.16
|
10.92
|
10.16
|
10.92
|
10.82
|
10.92
|
98,800
|
|
|
10/15/2020
|
+0.11 / +1.03%
|
10.72
|
10.80
|
10.70
|
10.75
|
10.75
|
10.75
|
2,900
|
|
|
10/14/2020
|
+0.18 / +1.72%
|
10.21
|
10.74
|
10.21
|
10.64
|
10.69
|
10.64
|
109,950
|
|
|
10/13/2020
|
+0.01 / +0.10%
|
10.45
|
10.46
|
10.45
|
10.46
|
10.46
|
10.46
|
280
|
|
|
10/12/2020
|
+0.06 / +0.58%
|
10.52
|
10.52
|
10.45
|
10.45
|
10.49
|
10.45
|
120,150
|
|
|
10/9/2020
|
+0.07 / +0.68%
|
10.32
|
10.39
|
10.32
|
10.39
|
10.39
|
10.39
|
210
|
|
|
10/8/2020
|
-0.18 / -1.71%
|
10.39
|
10.39
|
10.31
|
10.32
|
10.32
|
10.32
|
52,330
|
|
|
10/7/2020
|
+0.01 / +0.10%
|
10.49
|
10.52
|
10.48
|
10.50
|
10.50
|
10.50
|
1,360
|
|
|
10/6/2020
|
+0.05 / +0.48%
|
10.49
|
10.49
|
10.49
|
10.49
|
10.49
|
10.49
|
1,050
|
|
|
10/5/2020
|
+0.11 / +1.06%
|
10.42
|
10.44
|
10.42
|
10.44
|
10.44
|
10.44
|
701,350
|
|
|
10/2/2020
|
-0.07 / -0.67%
|
10.40
|
10.49
|
10.33
|
10.33
|
10.33
|
10.33
|
760
|
|
|
10/1/2020
|
+0.02 / +0.19%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
1,500
|
|
|
9/30/2020
|
+0.03 / +0.29%
|
10.30
|
10.38
|
10.23
|
10.38
|
10.38
|
10.38
|
5,000
|
|
|
9/29/2020
|
-0.06 / -0.58%
|
10.41
|
10.47
|
10.35
|
10.35
|
10.46
|
10.35
|
1,543,670
|
|
|
9/28/2020
|
+0.26 / +2.56%
|
10.29
|
10.41
|
10.28
|
10.41
|
10.35
|
10.41
|
160,620
|
|
|
9/25/2020
|
+0.01 / +0.10%
|
10.15
|
10.18
|
10.13
|
10.15
|
10.16
|
10.15
|
1,550,100
|
|
|
9/24/2020
|
-0.05 / -0.49%
|
10.33
|
10.33
|
10.14
|
10.14
|
10.25
|
10.14
|
1,103,610
|
|
|
9/23/2020
|
+0.16 / +1.60%
|
10.03
|
10.22
|
9.74
|
10.19
|
10.16
|
10.19
|
3,008,480
|
|
|
9/22/2020
|
+0.04 / +0.40%
|
9.94
|
10.05
|
9.94
|
10.03
|
10.03
|
10.03
|
2,180,560
|
|
|
9/21/2020
|
+0.09 / +0.91%
|
9.90
|
9.99
|
9.90
|
9.99
|
9.99
|
9.99
|
1,040
|
|
|
9/18/2020
|
+0.20 / +2.06%
|
9.79
|
9.90
|
9.79
|
9.90
|
9.80
|
9.90
|
1,304,610
|
|
|
9/17/2020
|
-0.05 / -0.51%
|
9.75
|
9.78
|
9.70
|
9.70
|
9.74
|
9.70
|
70,200
|
|
|
9/16/2020
|
0.00 / 0.00%
|
9.75
|
9.75
|
9.75
|
9.75
|
9.75
|
9.75
|
200
|
|
|
9/15/2020
|
+0.03 / +0.31%
|
9.76
|
9.76
|
9.75
|
9.75
|
9.75
|
9.75
|
52,250
|
|
|
9/14/2020
|
-0.02 / -0.21%
|
9.72
|
9.72
|
9.72
|
9.72
|
9.72
|
9.72
|
10,020
|
|
|
9/11/2020
|
+0.02 / +0.21%
|
9.62
|
9.74
|
9.62
|
9.74
|
9.65
|
9.74
|
34,910
|
|
|
9/10/2020
|
+0.01 / +0.10%
|
9.65
|
9.72
|
9.64
|
9.72
|
9.70
|
9.72
|
2,051,010
|
|
|
9/9/2020
|
0.00 / 0.00%
|
9.58
|
9.71
|
9.53
|
9.71
|
9.59
|
9.71
|
2,510,850
|
|
|
9/8/2020
|
-0.01 / -0.10%
|
9.57
|
9.71
|
9.57
|
9.71
|
9.61
|
9.71
|
2,550,550
|
|
|