|
Closing price on 1/7/2026
|
|
| Open |
24.90 |
| High |
25.43 |
| Low |
24.90 |
| Volume |
14,900 |
| Split-adjusted Price |
25.43 |
|
|
FUEMAV30 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/7/2026
|
+0.31 / +1.23%
|
24.90
|
25.43
|
24.90
|
25.43
|
25.11
|
25.43
|
14,900
|
|
|
1/6/2026
|
+0.40 / +1.62%
|
24.80
|
25.12
|
24.60
|
25.12
|
24.74
|
25.12
|
6,100
|
|
|
1/5/2026
|
-0.09 / -0.36%
|
24.75
|
24.75
|
24.09
|
24.72
|
24.33
|
24.72
|
106,300
|
|
|
12/31/2025
|
+0.45 / +1.85%
|
24.36
|
24.81
|
24.36
|
24.81
|
24.62
|
24.81
|
16,300
|
|
|
12/30/2025
|
+0.13 / +0.54%
|
24.23
|
24.46
|
24.00
|
24.36
|
24.24
|
24.36
|
46,000
|
|
|
12/29/2025
|
+0.40 / +1.68%
|
23.99
|
24.23
|
23.99
|
24.23
|
24.07
|
24.23
|
300
|
|
|
12/26/2025
|
-0.77 / -3.13%
|
23.47
|
23.83
|
23.24
|
23.83
|
23.34
|
23.83
|
7,500
|
|
|
12/25/2025
|
+0.10 / +0.41%
|
24.50
|
24.72
|
24.50
|
24.60
|
24.60
|
24.60
|
22,000
|
|
|
12/24/2025
|
+0.05 / +0.20%
|
24.45
|
24.50
|
24.13
|
24.50
|
24.31
|
24.50
|
107,300
|
|
|
12/23/2025
|
+0.45 / +1.88%
|
24.58
|
24.58
|
24.12
|
24.45
|
24.39
|
24.45
|
8,400
|
|
|
12/22/2025
|
+0.59 / +2.52%
|
23.45
|
24.00
|
23.45
|
24.00
|
23.86
|
24.00
|
7,700
|
|
|
12/19/2025
|
+0.27 / +1.17%
|
23.28
|
23.41
|
23.15
|
23.41
|
23.22
|
23.41
|
43,200
|
|
|
12/18/2025
|
+0.01 / +0.04%
|
23.13
|
23.14
|
22.95
|
23.14
|
23.01
|
23.14
|
3,700
|
|
|
12/17/2025
|
-0.19 / -0.81%
|
23.14
|
23.21
|
23.13
|
23.13
|
23.17
|
23.13
|
500
|
|
|
12/16/2025
|
+0.69 / +3.05%
|
22.63
|
23.32
|
22.46
|
23.32
|
23.02
|
23.32
|
109,400
|
|
|
12/15/2025
|
-0.14 / -0.61%
|
22.64
|
22.73
|
22.60
|
22.63
|
22.69
|
22.63
|
11,700
|
|
|
12/12/2025
|
-0.71 / -3.02%
|
23.48
|
23.48
|
22.77
|
22.77
|
23.16
|
22.77
|
353,100
|
|
|
12/11/2025
|
-0.26 / -1.10%
|
23.74
|
23.74
|
23.20
|
23.48
|
23.48
|
23.48
|
800
|
|
|
12/10/2025
|
-0.28 / -1.17%
|
24.09
|
24.09
|
23.58
|
23.74
|
23.61
|
23.74
|
2,400
|
|
|
12/9/2025
|
-0.04 / -0.17%
|
24.00
|
24.02
|
23.75
|
24.02
|
23.82
|
24.02
|
7,500
|
|
|
12/8/2025
|
-0.02 / -0.08%
|
24.00
|
24.07
|
24.00
|
24.06
|
24.02
|
24.06
|
2,600
|
|
|
12/5/2025
|
+0.08 / +0.33%
|
24.10
|
24.10
|
23.80
|
24.08
|
23.88
|
24.08
|
9,000
|
|
|
12/4/2025
|
0.00 / 0.00%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
100
|
|
|
12/3/2025
|
+0.20 / +0.84%
|
23.79
|
24.00
|
23.79
|
24.00
|
23.80
|
24.00
|
7,100
|
|
|
12/2/2025
|
+0.32 / +1.36%
|
23.37
|
23.80
|
23.37
|
23.80
|
23.45
|
23.80
|
1,100
|
|
|
12/1/2025
|
+0.08 / +0.34%
|
23.36
|
23.61
|
23.36
|
23.48
|
23.49
|
23.48
|
1,300
|
|
|
11/28/2025
|
+0.30 / +1.30%
|
23.10
|
23.40
|
23.10
|
23.40
|
23.21
|
23.40
|
10,000
|
|
|
11/27/2025
|
-0.26 / -1.11%
|
23.16
|
23.16
|
23.10
|
23.10
|
23.13
|
23.10
|
200
|
|
|
11/26/2025
|
+0.15 / +0.65%
|
23.21
|
23.36
|
22.99
|
23.36
|
23.23
|
23.36
|
6,800
|
|
|
11/25/2025
|
-0.09 / -0.39%
|
23.05
|
23.21
|
23.05
|
23.21
|
23.13
|
23.21
|
200
|
|
|