|
Closing price on 5/6/2020
|
|
| Open |
8.06 |
| High |
8.09 |
| Low |
8.00 |
| Volume |
20,340 |
| Split-adjusted Price |
8.09 |
|
|
FUESSVFL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
4/3/2020
|
-0.58 / -6.94%
|
7.78
|
7.78
|
7.78
|
7.78
|
7.78
|
7.78
|
2,390
|
|
|
4/1/2020
|
-0.62 / -6.90%
|
8.36
|
8.36
|
8.36
|
8.36
|
8.36
|
8.36
|
200
|
|
|
3/31/2020
|
-0.67 / -6.94%
|
8.98
|
8.98
|
8.98
|
8.98
|
8.98
|
8.98
|
1,090
|
|
|
3/30/2020
|
-0.05 / -0.52%
|
9.65
|
9.65
|
9.65
|
9.65
|
9.65
|
9.65
|
1,000
|
|
|
3/27/2020
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
0
|
|
|
3/26/2020
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
0
|
|
|
3/25/2020
|
-0.72 / -6.91%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
1,150
|
|
|
3/24/2020
|
-0.78 / -6.96%
|
11.00
|
11.00
|
10.42
|
10.42
|
10.56
|
10.42
|
1,610
|
|
|
3/23/2020
|
-0.14 / -1.23%
|
11.99
|
11.99
|
11.20
|
11.20
|
11.60
|
11.20
|
290
|
|
|