|
Closing price on 5/19/2020
|
|
| Open |
9.22 |
| High |
9.25 |
| Low |
9.22 |
| Volume |
20,150 |
| Split-adjusted Price |
9.24 |
|
|
FUESSVFL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/19/2020
|
+0.19 / +2.10%
|
9.22
|
9.25
|
9.22
|
9.24
|
9.23
|
9.24
|
20,150
|
|
|
5/18/2020
|
+0.19 / +2.14%
|
9.48
|
9.48
|
8.82
|
9.05
|
9.09
|
9.05
|
110
|
|
|
5/15/2020
|
-0.15 / -1.66%
|
9.01
|
9.01
|
8.80
|
8.86
|
8.92
|
8.86
|
720
|
|
|
5/14/2020
|
+0.01 / +0.11%
|
8.90
|
9.01
|
8.90
|
9.01
|
8.96
|
9.01
|
200
|
|
|
5/13/2020
|
+0.11 / +1.24%
|
9.49
|
9.49
|
8.83
|
9.00
|
9.20
|
9.00
|
1,020
|
|
|
5/12/2020
|
+0.03 / +0.34%
|
8.86
|
8.89
|
8.78
|
8.89
|
8.86
|
8.89
|
160
|
|
|
5/11/2020
|
+0.29 / +3.38%
|
8.60
|
8.88
|
8.60
|
8.86
|
8.74
|
8.86
|
3,260
|
|
|
5/8/2020
|
+0.37 / +4.51%
|
8.27
|
8.77
|
8.27
|
8.57
|
8.47
|
8.57
|
1,110
|
|
|
5/7/2020
|
+0.11 / +1.36%
|
8.12
|
8.21
|
8.12
|
8.20
|
8.19
|
8.20
|
25,020
|
|
|
5/6/2020
|
+0.05 / +0.62%
|
8.06
|
8.09
|
8.00
|
8.09
|
8.06
|
8.09
|
20,340
|
|
|
5/5/2020
|
+0.11 / +1.39%
|
7.95
|
8.04
|
7.94
|
8.04
|
8.02
|
8.04
|
21,940
|
|
|
5/4/2020
|
-0.07 / -0.88%
|
8.00
|
8.00
|
7.93
|
7.93
|
7.97
|
7.93
|
200
|
|
|
4/29/2020
|
+0.03 / +0.38%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
50
|
|
|
4/28/2020
|
-0.09 / -1.12%
|
7.83
|
7.99
|
7.83
|
7.97
|
7.91
|
7.97
|
110
|
|
|
4/27/2020
|
+0.13 / +1.64%
|
8.10
|
8.11
|
8.06
|
8.06
|
8.08
|
8.06
|
40
|
|
|
4/24/2020
|
-0.14 / -1.73%
|
8.07
|
8.07
|
7.89
|
7.93
|
7.99
|
7.93
|
1,320
|
|
|
4/23/2020
|
0.00 / 0.00%
|
8.05
|
8.07
|
8.05
|
8.07
|
8.06
|
8.07
|
1,410
|
|
|
4/22/2020
|
+0.13 / +1.64%
|
7.94
|
8.07
|
7.94
|
8.07
|
8.01
|
8.07
|
540
|
|
|
4/21/2020
|
-0.43 / -5.14%
|
8.37
|
8.37
|
7.94
|
7.94
|
8.16
|
7.94
|
350
|
|
|
4/20/2020
|
-0.04 / -0.48%
|
8.29
|
8.38
|
8.29
|
8.37
|
8.33
|
8.37
|
480
|
|
|
4/17/2020
|
+0.19 / +2.31%
|
8.31
|
8.41
|
8.31
|
8.41
|
8.36
|
8.41
|
150
|
|
|
4/16/2020
|
-0.02 / -0.24%
|
8.12
|
8.22
|
8.12
|
8.22
|
8.17
|
8.22
|
260
|
|
|
4/15/2020
|
+0.28 / +3.52%
|
8.20
|
8.30
|
8.20
|
8.24
|
8.24
|
8.24
|
2,230
|
|
|
4/14/2020
|
-0.12 / -1.49%
|
7.97
|
7.97
|
7.96
|
7.96
|
7.97
|
7.96
|
20
|
|
|
4/13/2020
|
+0.16 / +2.02%
|
8.08
|
8.08
|
8.08
|
8.08
|
8.08
|
8.08
|
120
|
|
|
4/10/2020
|
-0.01 / -0.13%
|
8.40
|
8.40
|
7.82
|
7.92
|
8.25
|
7.92
|
2,060
|
|
|
4/9/2020
|
+0.14 / +1.80%
|
7.79
|
7.94
|
7.79
|
7.93
|
7.82
|
7.93
|
3,070
|
|
|
4/8/2020
|
+0.02 / +0.26%
|
7.77
|
7.79
|
7.77
|
7.79
|
7.78
|
7.79
|
150
|
|
|
4/7/2020
|
-0.04 / -0.51%
|
7.81
|
7.83
|
7.77
|
7.77
|
7.81
|
7.77
|
8,070
|
|
|
4/6/2020
|
+0.03 / +0.39%
|
7.24
|
7.81
|
7.24
|
7.81
|
7.44
|
7.81
|
4,840
|
|
|