|
|
Closing price on 10/8/2025
|
|
| Open |
23.14 |
| High |
23.47 |
| Low |
23.14 |
| Volume |
5,900 |
| Split-adjusted Price |
23.47 |
There is no data on 10/9/2025. Display data on 10/8/2025 instead.
|
|
FUEMAV30 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/8/2025
|
+0.12 / +0.51%
|
23.14
|
23.47
|
23.14
|
23.47
|
23.27
|
23.47
|
5,900
|
|
|
10/7/2025
|
+0.05 / +0.21%
|
23.30
|
23.35
|
23.12
|
23.35
|
23.19
|
23.35
|
11,700
|
|
|
10/6/2025
|
+0.81 / +3.60%
|
22.42
|
23.30
|
22.42
|
23.30
|
23.07
|
23.30
|
12,000
|
|
|
10/3/2025
|
-0.12 / -0.53%
|
22.60
|
22.60
|
22.30
|
22.49
|
22.33
|
22.49
|
11,800
|
|
|
10/2/2025
|
-0.07 / -0.31%
|
22.68
|
22.83
|
22.55
|
22.61
|
22.72
|
22.61
|
3,000
|
|
|
10/1/2025
|
-0.11 / -0.48%
|
22.64
|
22.68
|
22.63
|
22.68
|
22.64
|
22.68
|
3,400
|
|
|
9/30/2025
|
+0.14 / +0.62%
|
22.71
|
22.83
|
22.11
|
22.79
|
22.28
|
22.79
|
18,000
|
|
|
9/29/2025
|
+0.25 / +1.12%
|
22.40
|
22.65
|
22.18
|
22.65
|
22.35
|
22.65
|
135,000
|
|
|
9/26/2025
|
-0.23 / -1.02%
|
22.48
|
22.58
|
22.16
|
22.40
|
22.30
|
22.40
|
103,400
|
|
|
9/25/2025
|
+0.16 / +0.71%
|
22.42
|
22.63
|
22.34
|
22.63
|
22.36
|
22.63
|
4,700
|
|
|
9/24/2025
|
+0.31 / +1.40%
|
21.89
|
22.47
|
21.75
|
22.47
|
21.83
|
22.47
|
7,700
|
|
|
9/23/2025
|
+0.07 / +0.32%
|
22.00
|
22.51
|
21.94
|
22.16
|
22.04
|
22.16
|
3,600
|
|
|
9/22/2025
|
-0.63 / -2.77%
|
22.70
|
22.70
|
21.92
|
22.09
|
22.28
|
22.09
|
10,700
|
|
|
9/19/2025
|
+0.09 / +0.40%
|
22.63
|
22.72
|
22.05
|
22.72
|
22.15
|
22.72
|
12,400
|
|
|
9/18/2025
|
-0.17 / -0.75%
|
22.80
|
22.80
|
22.39
|
22.63
|
22.61
|
22.63
|
13,900
|
|
|
9/17/2025
|
-0.12 / -0.52%
|
22.88
|
22.88
|
22.61
|
22.80
|
22.63
|
22.80
|
34,300
|
|
|
9/16/2025
|
+0.15 / +0.66%
|
22.90
|
23.04
|
22.65
|
22.92
|
22.80
|
22.92
|
23,000
|
|
|
9/15/2025
|
+0.12 / +0.53%
|
22.65
|
22.86
|
22.40
|
22.77
|
22.64
|
22.77
|
82,100
|
|
|
9/12/2025
|
+0.01 / +0.04%
|
22.64
|
22.65
|
22.24
|
22.65
|
22.34
|
22.65
|
216,800
|
|
|
9/11/2025
|
+0.44 / +1.98%
|
22.19
|
22.64
|
21.50
|
22.64
|
21.74
|
22.64
|
4,521,700
|
|
|
9/10/2025
|
+0.04 / +0.18%
|
22.17
|
22.21
|
21.89
|
22.20
|
21.98
|
22.20
|
9,800
|
|
|
9/9/2025
|
+0.11 / +0.50%
|
21.63
|
22.16
|
21.63
|
22.16
|
21.73
|
22.16
|
1,526,700
|
|
|
9/8/2025
|
-0.35 / -1.56%
|
22.40
|
22.40
|
21.67
|
22.05
|
22.06
|
22.05
|
114,600
|
|
|
9/5/2025
|
-0.45 / -1.97%
|
22.85
|
22.90
|
22.40
|
22.40
|
22.78
|
22.40
|
79,200
|
|
|
9/4/2025
|
+0.30 / +1.33%
|
22.55
|
22.85
|
22.43
|
22.85
|
22.45
|
22.85
|
2,003,100
|
|
|
9/3/2025
|
-0.12 / -0.53%
|
22.64
|
22.65
|
22.27
|
22.55
|
22.34
|
22.55
|
10,100
|
|
|
8/29/2025
|
+0.13 / +0.58%
|
22.54
|
22.67
|
22.34
|
22.67
|
22.59
|
22.67
|
20,500
|
|
|
8/28/2025
|
+0.13 / +0.58%
|
22.40
|
22.54
|
22.21
|
22.54
|
22.47
|
22.54
|
172,900
|
|
|
8/27/2025
|
0.00 / 0.00%
|
22.41
|
22.68
|
21.10
|
22.41
|
22.32
|
22.41
|
70,900
|
|
|
8/26/2025
|
+0.73 / +3.37%
|
21.67
|
22.44
|
21.54
|
22.41
|
21.81
|
22.41
|
609,800
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:03 PM
|
|
|
|
|