|
Closing price on 12/3/2020
|
|
| Open |
12.01 |
| High |
12.03 |
| Low |
11.79 |
| Volume |
1,187,860 |
| Split-adjusted Price |
11.90 |
|
|
FUESSVFL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
11/23/2020
|
+0.01 / +0.09%
|
11.34
|
11.35
|
11.32
|
11.35
|
11.33
|
11.35
|
350
|
|
|
11/20/2020
|
+0.18 / +1.61%
|
11.19
|
11.34
|
11.16
|
11.34
|
11.18
|
11.34
|
147,920
|
|
|
11/19/2020
|
+0.06 / +0.54%
|
11.24
|
11.24
|
11.10
|
11.16
|
11.15
|
11.16
|
2,520
|
|
|
11/18/2020
|
+0.02 / +0.18%
|
11.08
|
11.20
|
11.08
|
11.10
|
11.11
|
11.10
|
229,680
|
|
|
11/17/2020
|
+0.06 / +0.54%
|
10.90
|
11.08
|
10.90
|
11.08
|
10.92
|
11.08
|
550
|
|
|
11/16/2020
|
+0.02 / +0.18%
|
11.05
|
11.05
|
10.90
|
11.02
|
10.97
|
11.02
|
147,450
|
|
|
11/13/2020
|
+0.17 / +1.57%
|
10.82
|
11.00
|
10.78
|
11.00
|
10.84
|
11.00
|
1,000,500
|
|
|
11/12/2020
|
+0.22 / +2.07%
|
10.65
|
10.83
|
10.65
|
10.83
|
10.70
|
10.83
|
501,510
|
|
|
11/11/2020
|
-0.09 / -0.84%
|
10.70
|
10.72
|
10.58
|
10.61
|
10.61
|
10.61
|
431,240
|
|
|
11/10/2020
|
+0.10 / +0.94%
|
10.76
|
10.78
|
10.70
|
10.70
|
10.76
|
10.70
|
400,100
|
|
|
11/9/2020
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
100
|
|
|
11/6/2020
|
-0.05 / -0.47%
|
10.65
|
10.65
|
10.60
|
10.60
|
10.60
|
10.60
|
880
|
|
|
11/5/2020
|
+0.04 / +0.38%
|
10.77
|
10.77
|
10.65
|
10.65
|
10.75
|
10.65
|
1,620
|
|
|
11/4/2020
|
-0.02 / -0.19%
|
10.61
|
10.61
|
10.61
|
10.61
|
10.61
|
10.61
|
110
|
|
|
11/3/2020
|
+0.20 / +1.92%
|
10.63
|
10.64
|
10.63
|
10.63
|
10.63
|
10.63
|
720
|
|
|
11/2/2020
|
+0.08 / +0.77%
|
10.44
|
10.45
|
10.43
|
10.43
|
10.44
|
10.43
|
1,050
|
|
|
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
|
|
|