|
Closing price on 6/26/2020
|
|
| Open |
9.34 |
| High |
9.34 |
| Low |
9.25 |
| Volume |
5,260 |
| Split-adjusted Price |
9.25 |
|
|
FUESSVFL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/26/2020
|
-0.05 / -0.54%
|
9.34
|
9.34
|
9.25
|
9.25
|
9.32
|
9.25
|
5,260
|
|
|
6/25/2020
|
-0.10 / -1.06%
|
9.40
|
9.40
|
9.30
|
9.30
|
9.32
|
9.30
|
44,310
|
|
|
6/24/2020
|
-0.10 / -1.05%
|
9.50
|
9.50
|
9.40
|
9.40
|
9.45
|
9.40
|
49,040
|
|
|
6/23/2020
|
-0.05 / -0.52%
|
9.55
|
9.56
|
9.49
|
9.50
|
9.52
|
9.50
|
10,610
|
|
|
6/22/2020
|
+0.10 / +1.06%
|
9.50
|
9.55
|
9.50
|
9.55
|
9.53
|
9.55
|
11,700
|
|
|
6/19/2020
|
+0.04 / +0.43%
|
9.45
|
9.45
|
9.45
|
9.45
|
9.45
|
9.45
|
1,000,860
|
|
|
6/18/2020
|
+0.04 / +0.43%
|
9.43
|
9.43
|
9.37
|
9.41
|
9.41
|
9.41
|
11,318,150
|
|
|
6/17/2020
|
-0.08 / -0.85%
|
9.11
|
9.48
|
9.11
|
9.37
|
9.27
|
9.37
|
5,680
|
|
|
6/16/2020
|
+0.10 / +1.07%
|
9.35
|
9.52
|
9.10
|
9.45
|
9.50
|
9.45
|
27,250
|
|
|
6/15/2020
|
-0.21 / -2.20%
|
9.62
|
9.62
|
9.30
|
9.35
|
9.40
|
9.35
|
62,870
|
|
|
6/12/2020
|
-0.14 / -1.44%
|
9.70
|
9.70
|
9.40
|
9.56
|
9.51
|
9.56
|
108,990
|
|
|
6/11/2020
|
+0.20 / +2.11%
|
10.00
|
10.00
|
9.62
|
9.70
|
9.99
|
9.70
|
11,573,130
|
|
|
6/10/2020
|
-0.35 / -3.55%
|
9.82
|
10.02
|
9.50
|
9.50
|
9.94
|
9.50
|
50,110
|
|
|
6/9/2020
|
-0.04 / -0.40%
|
9.81
|
9.85
|
9.81
|
9.85
|
9.83
|
9.85
|
5,100
|
|
|
6/8/2020
|
+0.18 / +1.85%
|
9.84
|
9.99
|
9.81
|
9.89
|
9.88
|
9.89
|
2,890
|
|
|
6/5/2020
|
-0.09 / -0.92%
|
9.71
|
9.71
|
9.69
|
9.71
|
9.71
|
9.71
|
1,002,640
|
|
|
6/4/2020
|
+0.06 / +0.62%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
160
|
|
|
6/3/2020
|
+0.09 / +0.93%
|
9.68
|
9.74
|
9.68
|
9.74
|
9.71
|
9.74
|
80
|
|
|
6/2/2020
|
+0.07 / +0.73%
|
9.57
|
9.66
|
9.57
|
9.65
|
9.61
|
9.65
|
10,950
|
|
|
6/1/2020
|
+0.30 / +3.23%
|
9.32
|
9.58
|
9.32
|
9.58
|
9.48
|
9.58
|
5,106,210
|
|
|
5/29/2020
|
-0.02 / -0.22%
|
9.30
|
9.30
|
9.28
|
9.28
|
9.29
|
9.28
|
11,550,070
|
|
|
5/28/2020
|
-0.09 / -0.96%
|
9.25
|
9.30
|
9.23
|
9.30
|
9.27
|
9.30
|
880
|
|
|
5/27/2020
|
+0.03 / +0.32%
|
9.44
|
9.44
|
9.39
|
9.39
|
9.42
|
9.39
|
210
|
|
|
5/26/2020
|
+0.05 / +0.54%
|
9.32
|
9.38
|
9.29
|
9.36
|
9.30
|
9.36
|
11,400
|
|
|
5/25/2020
|
-0.01 / -0.11%
|
9.30
|
9.33
|
9.25
|
9.31
|
9.30
|
9.31
|
180
|
|
|
5/22/2020
|
+0.05 / +0.54%
|
9.36
|
9.38
|
9.32
|
9.32
|
9.35
|
9.32
|
2,020
|
|
|
5/21/2020
|
+0.09 / +0.98%
|
9.21
|
9.27
|
9.21
|
9.27
|
9.26
|
9.27
|
31,640
|
|
|
5/20/2020
|
-0.06 / -0.65%
|
9.18
|
9.18
|
9.18
|
9.18
|
9.18
|
9.18
|
28,430
|
|
|
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
|
|
|