|
Closing price on 10/30/2020
|
|
| Open |
10.44 |
| High |
10.44 |
| Low |
10.35 |
| Volume |
510 |
| Split-adjusted Price |
10.35 |
|
|
FUESSVFL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/30/2020
|
-0.06 / -0.58%
|
10.44
|
10.44
|
10.35
|
10.35
|
10.44
|
10.35
|
510
|
|
|
10/29/2020
|
-0.14 / -1.33%
|
10.40
|
10.53
|
10.40
|
10.41
|
10.41
|
10.41
|
680
|
|
|
10/28/2020
|
-0.29 / -2.68%
|
10.84
|
10.84
|
10.55
|
10.55
|
10.65
|
10.55
|
4,790
|
|
|
10/27/2020
|
-0.25 / -2.25%
|
11.09
|
11.09
|
10.84
|
10.84
|
10.89
|
10.84
|
40,680
|
|
|
10/26/2020
|
-0.12 / -1.07%
|
11.21
|
11.25
|
11.09
|
11.09
|
11.23
|
11.09
|
113,780
|
|
|
10/23/2020
|
+0.11 / +0.99%
|
11.21
|
11.21
|
11.21
|
11.21
|
11.21
|
11.21
|
440
|
|
|
10/22/2020
|
+0.01 / +0.09%
|
11.06
|
11.10
|
10.96
|
11.10
|
11.10
|
11.10
|
140
|
|
|
10/21/2020
|
0.00 / 0.00%
|
11.19
|
11.25
|
10.89
|
11.09
|
11.11
|
11.09
|
17,010
|
|
|
10/20/2020
|
+0.14 / +1.28%
|
10.92
|
11.09
|
10.92
|
11.09
|
10.99
|
11.09
|
31,130
|
|
|
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
|
|
|