|
Closing price on 1/23/2026
|
|
| Open |
15.60 |
| High |
15.90 |
| Low |
15.60 |
| Volume |
900 |
| Split-adjusted Price |
15.90 |
There is no data on 1/25/2026. Display data on 1/23/2026 instead.
|
|
FUEFCV50 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/23/2026
|
+0.30 / +1.92%
|
15.60
|
15.90
|
15.60
|
15.90
|
15.87
|
15.90
|
900
|
|
|
1/22/2026
|
-0.40 / -2.50%
|
15.90
|
15.90
|
15.60
|
15.60
|
15.72
|
15.60
|
2,000
|
|
|
1/21/2026
|
+0.24 / +1.52%
|
15.75
|
16.00
|
15.40
|
16.00
|
15.88
|
16.00
|
9,400
|
|
|
1/20/2026
|
0.00 / 0.00%
|
15.76
|
15.76
|
15.76
|
15.76
|
15.76
|
15.76
|
0
|
|
|
1/19/2026
|
-0.23 / -1.44%
|
15.01
|
15.76
|
14.93
|
15.76
|
15.01
|
15.76
|
7,000
|
|
|
1/16/2026
|
0.00 / 0.00%
|
15.99
|
15.99
|
15.04
|
15.99
|
15.93
|
15.99
|
7,600
|
|
|
1/15/2026
|
+0.34 / +2.17%
|
15.70
|
15.99
|
15.63
|
15.99
|
15.70
|
15.99
|
5,400
|
|
|
1/14/2026
|
0.00 / 0.00%
|
15.66
|
15.67
|
15.65
|
15.65
|
15.66
|
15.65
|
3,300
|
|
|
1/13/2026
|
-0.19 / -1.20%
|
15.70
|
15.82
|
15.65
|
15.65
|
15.72
|
15.65
|
2,400
|
|
|
1/12/2026
|
+0.70 / +4.62%
|
15.40
|
15.99
|
15.21
|
15.84
|
15.34
|
15.84
|
7,500
|
|
|
1/9/2026
|
+0.01 / +0.07%
|
15.14
|
15.14
|
15.13
|
15.14
|
15.14
|
15.14
|
4,500
|
|
|
1/8/2026
|
-0.20 / -1.30%
|
15.35
|
15.36
|
15.00
|
15.13
|
15.14
|
15.13
|
5,300
|
|
|
1/7/2026
|
+0.29 / +1.93%
|
15.13
|
15.33
|
15.10
|
15.33
|
15.24
|
15.33
|
4,000
|
|
|
1/6/2026
|
+0.02 / +0.13%
|
15.15
|
15.49
|
15.03
|
15.04
|
15.09
|
15.04
|
2,600
|
|
|
1/5/2026
|
+0.62 / +4.31%
|
15.00
|
15.05
|
14.99
|
15.02
|
15.02
|
15.02
|
3,700
|
|
|
12/31/2025
|
-0.60 / -4.00%
|
15.04
|
15.15
|
14.40
|
14.40
|
15.04
|
14.40
|
3,900
|
|
|
12/30/2025
|
-0.05 / -0.33%
|
15.06
|
15.21
|
14.96
|
15.00
|
15.11
|
15.00
|
3,000
|
|
|
12/29/2025
|
+0.05 / +0.33%
|
15.05
|
15.05
|
15.01
|
15.05
|
15.03
|
15.05
|
1,900
|
|
|
12/26/2025
|
-0.23 / -1.51%
|
15.23
|
15.23
|
14.89
|
15.00
|
14.96
|
15.00
|
3,200
|
|
|
12/25/2025
|
+0.23 / +1.53%
|
15.00
|
15.50
|
15.00
|
15.23
|
15.13
|
15.23
|
3,200
|
|
|
12/24/2025
|
-0.12 / -0.79%
|
15.01
|
15.20
|
14.96
|
15.00
|
15.04
|
15.00
|
3,200
|
|
|
12/23/2025
|
0.00 / 0.00%
|
15.12
|
15.12
|
15.10
|
15.12
|
15.11
|
15.12
|
2,100
|
|
|
12/22/2025
|
+0.26 / +1.75%
|
14.96
|
15.35
|
14.96
|
15.12
|
15.12
|
15.12
|
5,600
|
|
|
12/19/2025
|
-0.17 / -1.13%
|
15.03
|
15.03
|
14.86
|
14.86
|
14.95
|
14.86
|
4,400
|
|
|
12/18/2025
|
-0.12 / -0.79%
|
15.30
|
15.30
|
15.00
|
15.03
|
15.09
|
15.03
|
3,800
|
|
|
12/17/2025
|
-0.13 / -0.85%
|
15.28
|
15.28
|
15.10
|
15.15
|
15.14
|
15.15
|
2,100
|
|
|
12/16/2025
|
+0.33 / +2.21%
|
15.30
|
15.30
|
15.00
|
15.28
|
15.25
|
15.28
|
2,500
|
|
|
12/15/2025
|
+0.05 / +0.34%
|
14.95
|
14.98
|
14.95
|
14.95
|
14.97
|
14.95
|
2,200
|
|
|
12/12/2025
|
-0.10 / -0.67%
|
15.59
|
15.59
|
14.90
|
14.90
|
15.09
|
14.90
|
4,500
|
|
|
12/11/2025
|
0.00 / 0.00%
|
15.00
|
15.15
|
14.95
|
15.00
|
15.03
|
15.00
|
5,200
|
|
|