|
Closing price on 9/8/2020
|
|
| Open |
9.57 |
| High |
9.71 |
| Low |
9.57 |
| Volume |
2,550,550 |
| Split-adjusted Price |
9.71 |
|
|
FUESSVFL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
8/13/2020
|
+0.09 / +0.98%
|
9.13
|
9.27
|
9.13
|
9.27
|
9.14
|
9.27
|
40,150
|
|
|
8/12/2020
|
+0.09 / +0.99%
|
9.11
|
9.18
|
9.11
|
9.18
|
9.12
|
9.18
|
30,040
|
|
|
8/11/2020
|
+0.02 / +0.22%
|
9.08
|
9.09
|
9.04
|
9.09
|
9.08
|
9.09
|
35,340
|
|
|
8/10/2020
|
+0.07 / +0.78%
|
9.00
|
9.10
|
9.00
|
9.07
|
9.10
|
9.07
|
47,820
|
|
|
8/7/2020
|
-0.02 / -0.22%
|
8.95
|
9.00
|
8.95
|
9.00
|
8.97
|
9.00
|
135,950
|
|
|
8/6/2020
|
-0.03 / -0.33%
|
8.94
|
9.05
|
8.94
|
9.02
|
8.95
|
9.02
|
178,350
|
|
|
8/5/2020
|
+0.25 / +2.84%
|
8.80
|
9.05
|
8.80
|
9.05
|
8.91
|
9.05
|
164,290
|
|
|
8/4/2020
|
+0.17 / +1.97%
|
8.80
|
8.81
|
8.76
|
8.80
|
8.78
|
8.80
|
26,210
|
|
|
8/3/2020
|
+0.06 / +0.70%
|
8.50
|
8.67
|
8.50
|
8.63
|
8.62
|
8.63
|
125,000
|
|
|
7/31/2020
|
+0.01 / +0.12%
|
8.37
|
8.57
|
8.37
|
8.57
|
8.51
|
8.57
|
182,470
|
|
|
7/30/2020
|
+0.04 / +0.47%
|
8.54
|
8.56
|
8.49
|
8.56
|
8.53
|
8.56
|
13,710
|
|
|
7/29/2020
|
-0.33 / -3.73%
|
8.43
|
8.52
|
8.28
|
8.52
|
8.34
|
8.52
|
3,325,810
|
|
|
7/28/2020
|
+0.15 / +1.72%
|
8.55
|
8.85
|
8.45
|
8.85
|
8.56
|
8.85
|
775,780
|
|
|