|
Closing price on 5/30/2025
|
|
| Open |
17.35 |
| High |
17.35 |
| Low |
17.32 |
| Volume |
10,700 |
| Split-adjusted Price |
17.35 |
There is no data on 6/1/2025. Display data on 5/30/2025 instead.
|
|
FUEMAV30 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/30/2025
|
+0.16 / +0.93%
|
17.35
|
17.35
|
17.32
|
17.35
|
17.32
|
17.35
|
10,700
|
|
|
5/29/2025
|
-0.01 / -0.06%
|
17.20
|
17.20
|
16.90
|
17.19
|
17.12
|
17.19
|
1,600
|
|
|
5/28/2025
|
+0.10 / +0.58%
|
17.08
|
17.20
|
17.08
|
17.20
|
17.13
|
17.20
|
15,300
|
|
|
5/27/2025
|
-0.09 / -0.52%
|
17.19
|
17.19
|
17.02
|
17.10
|
17.12
|
17.10
|
900
|
|
|
5/26/2025
|
+0.13 / +0.76%
|
16.53
|
17.19
|
16.52
|
17.19
|
16.81
|
17.19
|
5,900
|
|
|
5/23/2025
|
-0.02 / -0.12%
|
16.55
|
17.06
|
16.55
|
17.06
|
16.81
|
17.06
|
6,600
|
|
|
5/22/2025
|
-0.06 / -0.35%
|
16.92
|
17.10
|
16.92
|
17.08
|
17.00
|
17.08
|
700
|
|
|
5/21/2025
|
+0.09 / +0.53%
|
17.05
|
17.14
|
16.97
|
17.14
|
17.02
|
17.14
|
9,600
|
|
|
5/20/2025
|
+0.37 / +2.22%
|
16.75
|
17.05
|
16.75
|
17.05
|
16.82
|
17.05
|
5,100
|
|
|
5/19/2025
|
-0.12 / -0.71%
|
16.51
|
16.70
|
16.51
|
16.68
|
16.60
|
16.68
|
31,300
|
|
|
5/16/2025
|
-0.10 / -0.59%
|
16.89
|
16.89
|
16.80
|
16.80
|
16.84
|
16.80
|
3,900
|
|
|
5/15/2025
|
+0.11 / +0.66%
|
16.92
|
16.93
|
16.33
|
16.90
|
16.70
|
16.90
|
26,100
|
|
|
5/14/2025
|
+0.16 / +0.96%
|
16.63
|
16.79
|
16.63
|
16.79
|
16.71
|
16.79
|
2,900
|
|
|
5/13/2025
|
+0.13 / +0.79%
|
16.50
|
16.63
|
16.50
|
16.63
|
16.61
|
16.63
|
600
|
|
|
5/12/2025
|
+0.20 / +1.23%
|
16.30
|
16.50
|
16.16
|
16.50
|
16.24
|
16.50
|
25,000
|
|
|
5/9/2025
|
+0.06 / +0.37%
|
16.15
|
16.30
|
16.14
|
16.30
|
16.17
|
16.30
|
90,700
|
|
|
5/8/2025
|
+0.36 / +2.27%
|
15.88
|
16.24
|
15.87
|
16.24
|
16.16
|
16.24
|
76,800
|
|
|
5/7/2025
|
-0.04 / -0.25%
|
15.92
|
15.92
|
15.78
|
15.88
|
15.80
|
15.88
|
1,900
|
|
|
5/6/2025
|
+0.08 / +0.51%
|
16.00
|
16.00
|
15.77
|
15.92
|
15.92
|
15.92
|
1,500
|
|
|
5/5/2025
|
+0.05 / +0.32%
|
15.80
|
15.86
|
15.76
|
15.84
|
15.82
|
15.84
|
23,500
|
|
|
4/29/2025
|
-0.01 / -0.06%
|
15.80
|
15.80
|
15.77
|
15.79
|
15.79
|
15.79
|
300
|
|
|
4/28/2025
|
+0.02 / +0.13%
|
15.71
|
15.80
|
15.71
|
15.80
|
15.76
|
15.80
|
600
|
|
|
4/25/2025
|
+0.04 / +0.25%
|
15.74
|
16.84
|
15.74
|
15.78
|
16.07
|
15.78
|
3,500
|
|
|
4/24/2025
|
+0.05 / +0.32%
|
15.69
|
15.74
|
15.52
|
15.74
|
15.54
|
15.74
|
7,700
|
|
|
4/23/2025
|
+0.41 / +2.68%
|
15.70
|
15.70
|
15.66
|
15.69
|
15.66
|
15.69
|
5,500
|
|
|
4/22/2025
|
-0.39 / -2.49%
|
15.51
|
15.51
|
14.87
|
15.28
|
15.22
|
15.28
|
13,500
|
|
|
4/21/2025
|
-0.15 / -0.95%
|
15.75
|
15.75
|
15.55
|
15.67
|
15.69
|
15.67
|
1,600
|
|
|
4/18/2025
|
+0.09 / +0.57%
|
15.69
|
15.82
|
15.69
|
15.82
|
15.77
|
15.82
|
5,400
|
|
|
4/17/2025
|
+0.09 / +0.58%
|
15.73
|
15.73
|
15.73
|
15.73
|
15.73
|
15.73
|
300
|
|
|
4/16/2025
|
-0.25 / -1.57%
|
16.02
|
16.02
|
15.64
|
15.64
|
15.77
|
15.64
|
300
|
|
|