|
Closing price on 9/25/2020
|
|
| Open |
10.15 |
| High |
10.18 |
| Low |
10.13 |
| Volume |
1,550,100 |
| Split-adjusted Price |
10.15 |
|
|
FUESSVFL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/25/2020
|
+0.01 / +0.10%
|
10.15
|
10.18
|
10.13
|
10.15
|
10.16
|
10.15
|
1,550,100
|
|
|
9/24/2020
|
-0.05 / -0.49%
|
10.33
|
10.33
|
10.14
|
10.14
|
10.25
|
10.14
|
1,103,610
|
|
|
9/23/2020
|
+0.16 / +1.60%
|
10.03
|
10.22
|
9.74
|
10.19
|
10.16
|
10.19
|
3,008,480
|
|
|
9/22/2020
|
+0.04 / +0.40%
|
9.94
|
10.05
|
9.94
|
10.03
|
10.03
|
10.03
|
2,180,560
|
|
|
9/21/2020
|
+0.09 / +0.91%
|
9.90
|
9.99
|
9.90
|
9.99
|
9.99
|
9.99
|
1,040
|
|
|
9/18/2020
|
+0.20 / +2.06%
|
9.79
|
9.90
|
9.79
|
9.90
|
9.80
|
9.90
|
1,304,610
|
|
|
9/17/2020
|
-0.05 / -0.51%
|
9.75
|
9.78
|
9.70
|
9.70
|
9.74
|
9.70
|
70,200
|
|
|
9/16/2020
|
0.00 / 0.00%
|
9.75
|
9.75
|
9.75
|
9.75
|
9.75
|
9.75
|
200
|
|
|
9/15/2020
|
+0.03 / +0.31%
|
9.76
|
9.76
|
9.75
|
9.75
|
9.75
|
9.75
|
52,250
|
|
|
9/14/2020
|
-0.02 / -0.21%
|
9.72
|
9.72
|
9.72
|
9.72
|
9.72
|
9.72
|
10,020
|
|
|
9/11/2020
|
+0.02 / +0.21%
|
9.62
|
9.74
|
9.62
|
9.74
|
9.65
|
9.74
|
34,910
|
|
|
9/10/2020
|
+0.01 / +0.10%
|
9.65
|
9.72
|
9.64
|
9.72
|
9.70
|
9.72
|
2,051,010
|
|
|
9/9/2020
|
0.00 / 0.00%
|
9.58
|
9.71
|
9.53
|
9.71
|
9.59
|
9.71
|
2,510,850
|
|
|
9/8/2020
|
-0.01 / -0.10%
|
9.57
|
9.71
|
9.57
|
9.71
|
9.61
|
9.71
|
2,550,550
|
|
|
9/7/2020
|
-0.14 / -1.42%
|
9.86
|
9.86
|
9.72
|
9.72
|
9.79
|
9.72
|
1,190
|
|
|
9/4/2020
|
-0.04 / -0.40%
|
9.88
|
9.88
|
9.86
|
9.86
|
9.87
|
9.86
|
50,200
|
|
|
9/3/2020
|
+0.08 / +0.81%
|
9.93
|
9.93
|
9.83
|
9.90
|
9.93
|
9.90
|
53,390
|
|
|
9/1/2020
|
+0.07 / +0.72%
|
9.69
|
9.82
|
9.69
|
9.82
|
9.70
|
9.82
|
100,280
|
|
|
8/31/2020
|
0.00 / 0.00%
|
9.75
|
9.75
|
9.73
|
9.75
|
9.75
|
9.75
|
1,700
|
|
|
8/28/2020
|
+0.10 / +1.04%
|
9.66
|
9.75
|
9.66
|
9.75
|
9.71
|
9.75
|
100,110
|
|
|
8/27/2020
|
+0.05 / +0.52%
|
9.55
|
9.65
|
9.55
|
9.65
|
9.60
|
9.65
|
50,020
|
|
|
8/26/2020
|
-0.08 / -0.83%
|
9.58
|
9.60
|
9.58
|
9.60
|
9.59
|
9.60
|
20,360
|
|
|
8/25/2020
|
+0.04 / +0.41%
|
9.64
|
9.68
|
9.64
|
9.68
|
9.66
|
9.68
|
100,410
|
|
|
8/24/2020
|
+0.33 / +3.54%
|
9.43
|
9.64
|
9.43
|
9.64
|
9.54
|
9.64
|
101,190
|
|
|
8/21/2020
|
+0.15 / +1.64%
|
9.26
|
9.34
|
9.22
|
9.31
|
9.26
|
9.31
|
156,480
|
|
|
8/20/2020
|
-0.07 / -0.76%
|
9.17
|
9.22
|
9.16
|
9.16
|
9.21
|
9.16
|
65,450
|
|
|
8/19/2020
|
+0.01 / +0.11%
|
9.17
|
9.23
|
9.17
|
9.23
|
9.18
|
9.23
|
20,050
|
|
|
8/18/2020
|
-0.02 / -0.22%
|
9.18
|
9.22
|
9.18
|
9.22
|
9.20
|
9.22
|
20,180
|
|
|
8/17/2020
|
+0.02 / +0.22%
|
9.13
|
9.24
|
9.13
|
9.24
|
9.16
|
9.24
|
26,100
|
|
|
8/14/2020
|
-0.05 / -0.54%
|
9.18
|
9.22
|
9.16
|
9.22
|
9.22
|
9.22
|
31,020
|
|
|