|
Closing price on 7/21/2020
|
|
| Open |
9.38 |
| High |
9.41 |
| Low |
9.33 |
| Volume |
70,220 |
| Split-adjusted Price |
9.33 |
|
|
FUESSVFL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/21/2020
|
-0.09 / -0.96%
|
9.38
|
9.41
|
9.33
|
9.33
|
9.36
|
9.33
|
70,220
|
|
|
7/20/2020
|
-0.08 / -0.84%
|
9.46
|
9.49
|
9.42
|
9.42
|
9.49
|
9.42
|
74,400
|
|
|
7/17/2020
|
+0.03 / +0.32%
|
9.51
|
9.56
|
9.50
|
9.50
|
9.52
|
9.50
|
112,550
|
|
|
7/16/2020
|
0.00 / 0.00%
|
9.49
|
9.51
|
9.47
|
9.47
|
9.50
|
9.47
|
68,230
|
|
|
7/15/2020
|
+0.05 / +0.53%
|
9.45
|
9.50
|
9.43
|
9.47
|
9.46
|
9.47
|
9,040
|
|
|
7/14/2020
|
0.00 / 0.00%
|
9.35
|
9.42
|
9.33
|
9.42
|
9.38
|
9.42
|
21,780
|
|
|
7/13/2020
|
-0.02 / -0.21%
|
9.52
|
9.60
|
9.42
|
9.42
|
9.50
|
9.42
|
10,630
|
|
|
7/10/2020
|
-0.06 / -0.63%
|
9.50
|
9.50
|
9.44
|
9.44
|
9.47
|
9.44
|
310
|
|
|
7/9/2020
|
+0.22 / +2.37%
|
9.43
|
9.50
|
9.43
|
9.50
|
9.48
|
9.50
|
20,040
|
|
|
7/8/2020
|
-0.04 / -0.43%
|
9.32
|
9.32
|
9.26
|
9.28
|
9.29
|
9.28
|
51,860
|
|
|
7/7/2020
|
+0.05 / +0.54%
|
9.32
|
9.32
|
9.31
|
9.32
|
9.32
|
9.32
|
230
|
|
|
7/6/2020
|
+0.19 / +2.09%
|
9.14
|
9.27
|
9.13
|
9.27
|
9.15
|
9.27
|
150,220
|
|
|
7/3/2020
|
+0.02 / +0.22%
|
9.05
|
9.08
|
9.05
|
9.08
|
9.07
|
9.08
|
7,140
|
|
|
7/2/2020
|
-0.02 / -0.22%
|
9.12
|
9.12
|
9.06
|
9.06
|
9.06
|
9.06
|
58,360
|
|
|
7/1/2020
|
+0.13 / +1.45%
|
8.93
|
9.08
|
8.91
|
9.08
|
8.91
|
9.08
|
5,050
|
|
|
6/30/2020
|
-0.06 / -0.67%
|
9.04
|
9.04
|
8.81
|
8.95
|
8.93
|
8.95
|
70,100
|
|
|
6/29/2020
|
-0.24 / -2.59%
|
9.86
|
9.86
|
9.00
|
9.01
|
9.67
|
9.01
|
10,030
|
|
|
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
|
|
|