|
Closing price on 1/18/2021
|
|
| Open |
14.60 |
| High |
14.61 |
| Low |
14.58 |
| Volume |
39,600 |
| Split-adjusted Price |
14.59 |
|
|
FUESSV30 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/18/2021
|
+0.05 / +0.34%
|
14.60
|
14.61
|
14.58
|
14.59
|
14.60
|
14.59
|
39,600
|
|
|
1/15/2021
|
+0.19 / +1.32%
|
14.53
|
14.54
|
14.53
|
14.54
|
14.53
|
14.54
|
1,600
|
|
|
1/14/2021
|
-0.15 / -1.03%
|
14.44
|
14.44
|
14.35
|
14.35
|
14.40
|
14.35
|
500
|
|
|
1/13/2021
|
+0.04 / +0.28%
|
14.80
|
14.80
|
14.50
|
14.50
|
14.53
|
14.50
|
6,700
|
|
|
1/12/2021
|
+0.08 / +0.56%
|
14.35
|
14.46
|
14.24
|
14.46
|
14.34
|
14.46
|
296,400
|
|
|
1/11/2021
|
+0.21 / +1.48%
|
14.35
|
14.39
|
14.35
|
14.38
|
14.35
|
14.38
|
82,500
|
|
|
1/8/2021
|
+0.21 / +1.50%
|
14.04
|
14.25
|
14.04
|
14.17
|
14.10
|
14.17
|
102,100
|
|
|
1/7/2021
|
+0.16 / +1.16%
|
13.92
|
13.96
|
13.92
|
13.96
|
13.95
|
13.96
|
173,300
|
|
|
1/6/2021
|
+0.22 / +1.62%
|
13.60
|
13.80
|
13.60
|
13.80
|
13.77
|
13.80
|
15,800
|
|
|
1/5/2021
|
+0.17 / +1.27%
|
13.58
|
13.58
|
13.58
|
13.58
|
13.58
|
13.58
|
1,700
|
|
|
1/4/2021
|
+0.08 / +0.60%
|
13.43
|
13.43
|
13.41
|
13.41
|
13.41
|
13.41
|
800
|
|
|
12/31/2020
|
+0.15 / +1.14%
|
13.10
|
13.33
|
13.10
|
13.33
|
13.23
|
13.33
|
2,800
|
|
|
12/30/2020
|
+0.11 / +0.84%
|
13.15
|
13.18
|
13.14
|
13.18
|
13.16
|
13.18
|
100
|
|
|
12/29/2020
|
+0.05 / +0.38%
|
13.05
|
13.07
|
13.05
|
13.07
|
13.05
|
13.07
|
930
|
|
|
12/28/2020
|
+0.02 / +0.15%
|
13.00
|
13.02
|
13.00
|
13.02
|
13.00
|
13.02
|
1,310
|
|
|
12/25/2020
|
+0.41 / +3.26%
|
12.83
|
13.00
|
12.75
|
13.00
|
12.85
|
13.00
|
3,430
|
|
|
12/24/2020
|
-0.39 / -3.00%
|
12.98
|
12.98
|
12.59
|
12.59
|
12.67
|
12.59
|
1,940
|
|
|
12/23/2020
|
-0.02 / -0.15%
|
13.00
|
13.00
|
12.97
|
12.98
|
13.00
|
12.98
|
215,820
|
|
|
12/22/2020
|
-0.05 / -0.38%
|
13.05
|
13.05
|
12.91
|
13.00
|
13.00
|
13.00
|
5,910
|
|
|
12/21/2020
|
+0.16 / +1.24%
|
13.60
|
13.60
|
12.84
|
13.05
|
12.98
|
13.05
|
480
|
|
|
12/18/2020
|
+0.33 / +2.63%
|
12.79
|
12.89
|
12.68
|
12.89
|
12.70
|
12.89
|
301,230
|
|
|
12/17/2020
|
-0.15 / -1.18%
|
13.00
|
13.00
|
11.84
|
12.56
|
12.11
|
12.56
|
34,900
|
|
|
12/16/2020
|
+0.21 / +1.68%
|
12.50
|
12.72
|
12.20
|
12.71
|
12.50
|
12.71
|
182,770
|
|
|
12/15/2020
|
-0.18 / -1.42%
|
12.59
|
12.59
|
12.50
|
12.50
|
12.54
|
12.50
|
3,440
|
|
|
12/14/2020
|
+0.16 / +1.28%
|
12.63
|
13.30
|
12.52
|
12.68
|
13.09
|
12.68
|
42,160
|
|
|
12/11/2020
|
+0.17 / +1.38%
|
12.32
|
12.52
|
12.29
|
12.52
|
12.41
|
12.52
|
3,160
|
|
|
12/10/2020
|
-0.06 / -0.48%
|
12.42
|
12.45
|
12.34
|
12.35
|
12.38
|
12.35
|
5,480
|
|
|
12/9/2020
|
+0.14 / +1.14%
|
12.28
|
12.41
|
12.12
|
12.41
|
12.28
|
12.41
|
116,180
|
|
|
12/8/2020
|
-0.02 / -0.16%
|
12.23
|
12.30
|
12.23
|
12.27
|
12.26
|
12.27
|
23,180
|
|
|
12/7/2020
|
+0.09 / +0.74%
|
12.22
|
12.29
|
12.15
|
12.29
|
12.19
|
12.29
|
1,930
|
|
|