|
Closing price on 2/19/2021
|
|
| Open |
14.64 |
| High |
14.80 |
| Low |
14.64 |
| Volume |
4,200 |
| Split-adjusted Price |
14.75 |
|
|
FUESSV30 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/19/2021
|
0.00 / 0.00%
|
14.64
|
14.80
|
14.64
|
14.75
|
14.67
|
14.75
|
4,200
|
|
|
2/18/2021
|
+0.25 / +1.72%
|
14.61
|
14.76
|
14.61
|
14.75
|
14.66
|
14.75
|
9,500
|
|
|
2/17/2021
|
+0.53 / +3.79%
|
14.12
|
14.50
|
14.12
|
14.50
|
14.36
|
14.50
|
10,900
|
|
|
2/9/2021
|
+0.41 / +3.02%
|
13.91
|
13.97
|
13.91
|
13.97
|
13.97
|
13.97
|
10,700
|
|
|
2/8/2021
|
-0.63 / -4.44%
|
13.50
|
14.21
|
13.50
|
13.56
|
13.71
|
13.56
|
62,400
|
|
|
2/5/2021
|
+0.34 / +2.45%
|
14.13
|
14.19
|
13.85
|
14.19
|
13.87
|
14.19
|
24,900
|
|
|
2/4/2021
|
+0.04 / +0.29%
|
13.60
|
13.89
|
13.60
|
13.85
|
13.80
|
13.85
|
92,800
|
|
|
2/3/2021
|
+0.69 / +5.26%
|
13.50
|
13.81
|
13.50
|
13.81
|
13.56
|
13.81
|
500
|
|
|
2/2/2021
|
-0.08 / -0.61%
|
12.74
|
13.12
|
12.74
|
13.12
|
12.83
|
13.12
|
700
|
|
|
2/1/2021
|
+0.03 / +0.23%
|
13.97
|
13.97
|
13.05
|
13.20
|
13.19
|
13.20
|
5,300
|
|
|
1/29/2021
|
+0.27 / +2.09%
|
12.38
|
13.17
|
12.38
|
13.17
|
12.85
|
13.17
|
400
|
|
|
1/28/2021
|
-0.62 / -4.59%
|
13.56
|
13.56
|
12.70
|
12.90
|
13.05
|
12.90
|
700
|
|
|
1/27/2021
|
-0.29 / -2.10%
|
13.81
|
13.81
|
13.52
|
13.52
|
13.71
|
13.52
|
300
|
|
|
1/26/2021
|
-0.53 / -3.70%
|
14.23
|
14.23
|
13.81
|
13.81
|
14.03
|
13.81
|
23,000
|
|
|
1/25/2021
|
+0.08 / +0.56%
|
14.23
|
14.34
|
14.23
|
14.34
|
14.34
|
14.34
|
21,400
|
|
|
1/22/2021
|
+0.03 / +0.21%
|
14.23
|
14.34
|
14.23
|
14.26
|
14.29
|
14.26
|
3,200
|
|
|
1/21/2021
|
+0.43 / +3.12%
|
13.80
|
14.23
|
13.80
|
14.23
|
13.81
|
14.23
|
42,900
|
|
|
1/20/2021
|
-0.16 / -1.15%
|
13.71
|
13.82
|
13.50
|
13.80
|
13.75
|
13.80
|
2,100
|
|
|
1/19/2021
|
-0.63 / -4.32%
|
14.91
|
14.91
|
13.96
|
13.96
|
14.14
|
13.96
|
15,800
|
|
|
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
|
|
|