|
Closing price on 10/29/2025
|
|
| Open |
23.50 |
| High |
23.78 |
| Low |
23.35 |
| Volume |
11,900 |
| Split-adjusted Price |
23.60 |
|
|
FUEMAV30 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/29/2025
|
0.00 / 0.00%
|
23.50
|
23.78
|
23.35
|
23.60
|
23.55
|
23.60
|
11,900
|
|
|
10/28/2025
|
+0.31 / +1.33%
|
22.90
|
23.60
|
22.73
|
23.60
|
22.94
|
23.60
|
2,200
|
|
|
10/27/2025
|
-0.27 / -1.15%
|
23.55
|
23.55
|
23.20
|
23.29
|
23.31
|
23.29
|
4,700
|
|
|
10/24/2025
|
-0.04 / -0.17%
|
23.60
|
23.60
|
23.45
|
23.56
|
23.52
|
23.56
|
1,300
|
|
|
10/23/2025
|
+0.32 / +1.37%
|
23.35
|
23.71
|
23.35
|
23.60
|
23.55
|
23.60
|
1,900
|
|
|
10/22/2025
|
+0.10 / +0.43%
|
23.30
|
23.30
|
22.69
|
23.28
|
23.09
|
23.28
|
5,900
|
|
|
10/21/2025
|
+0.20 / +0.87%
|
22.98
|
23.18
|
22.65
|
23.18
|
22.92
|
23.18
|
15,900
|
|
|
10/20/2025
|
-1.21 / -5.00%
|
24.03
|
24.03
|
22.98
|
22.98
|
23.22
|
22.98
|
21,400
|
|
|
10/17/2025
|
-0.26 / -1.06%
|
24.43
|
24.52
|
22.74
|
24.19
|
24.05
|
24.19
|
110,700
|
|
|
10/16/2025
|
-0.04 / -0.16%
|
24.49
|
24.49
|
24.06
|
24.45
|
24.28
|
24.45
|
8,500
|
|
|
10/15/2025
|
-0.03 / -0.12%
|
24.50
|
24.65
|
24.22
|
24.49
|
24.60
|
24.49
|
12,600
|
|
|
10/14/2025
|
+0.17 / +0.70%
|
24.35
|
24.71
|
22.85
|
24.52
|
24.45
|
24.52
|
148,200
|
|
|
10/13/2025
|
+0.46 / +1.93%
|
23.89
|
24.35
|
23.89
|
24.35
|
24.04
|
24.35
|
13,200
|
|
|
10/10/2025
|
+0.30 / +1.27%
|
23.59
|
23.89
|
23.55
|
23.89
|
23.64
|
23.89
|
15,600
|
|
|
10/9/2025
|
+0.12 / +0.51%
|
23.47
|
23.60
|
23.32
|
23.59
|
23.40
|
23.59
|
15,900
|
|
|
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
|
|
|