|
Closing price on 3/11/2025
|
|
| Open |
16.56 |
| High |
16.74 |
| Low |
16.56 |
| Volume |
1,600 |
| Split-adjusted Price |
16.74 |
There is no data on 3/12/2025. Display data on 3/11/2025 instead.
|
|
FUEMAV30 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/11/2025
|
-0.01 / -0.06%
|
16.56
|
16.74
|
16.56
|
16.74
|
16.62
|
16.74
|
1,600
|
|
|
3/10/2025
|
+0.06 / +0.36%
|
16.70
|
16.75
|
16.64
|
16.75
|
16.68
|
16.75
|
4,900
|
|
|
3/7/2025
|
+0.10 / +0.60%
|
16.59
|
16.69
|
16.47
|
16.69
|
16.65
|
16.69
|
10,500
|
|
|
3/6/2025
|
+0.04 / +0.24%
|
16.55
|
16.59
|
16.41
|
16.59
|
16.50
|
16.59
|
3,000
|
|
|
3/5/2025
|
+0.11 / +0.67%
|
16.40
|
16.56
|
16.40
|
16.55
|
16.51
|
16.55
|
1,400
|
|
|
3/4/2025
|
+0.06 / +0.37%
|
16.38
|
16.44
|
16.28
|
16.44
|
16.37
|
16.44
|
2,700
|
|
|
3/3/2025
|
+0.04 / +0.24%
|
16.34
|
16.38
|
16.24
|
16.38
|
16.25
|
16.38
|
10,000
|
|
|
2/28/2025
|
-0.05 / -0.31%
|
16.35
|
16.36
|
16.32
|
16.34
|
16.33
|
16.34
|
301,200
|
|
|
2/27/2025
|
0.00 / 0.00%
|
16.30
|
16.39
|
16.20
|
16.39
|
16.28
|
16.39
|
1,300
|
|
|
2/26/2025
|
+0.04 / +0.24%
|
16.41
|
16.41
|
16.38
|
16.39
|
16.40
|
16.39
|
800
|
|
|
2/25/2025
|
+0.02 / +0.12%
|
16.40
|
16.40
|
16.28
|
16.35
|
16.39
|
16.35
|
1,400
|
|
|
2/24/2025
|
+0.07 / +0.43%
|
16.25
|
16.33
|
16.25
|
16.33
|
16.27
|
16.33
|
1,500
|
|
|
2/21/2025
|
+0.03 / +0.18%
|
16.23
|
16.26
|
16.23
|
16.26
|
16.25
|
16.26
|
400
|
|
|
2/20/2025
|
-0.06 / -0.37%
|
16.05
|
16.23
|
16.05
|
16.23
|
16.18
|
16.23
|
3,300
|
|
|
2/19/2025
|
+0.16 / +0.99%
|
16.10
|
16.29
|
16.02
|
16.29
|
16.07
|
16.29
|
8,300
|
|
|
2/18/2025
|
+0.08 / +0.50%
|
16.05
|
16.19
|
15.90
|
16.13
|
16.11
|
16.13
|
341,000
|
|
|
2/17/2025
|
-0.07 / -0.43%
|
16.08
|
16.10
|
16.05
|
16.05
|
16.07
|
16.05
|
6,500
|
|
|
2/14/2025
|
+0.03 / +0.19%
|
16.09
|
16.12
|
16.09
|
16.12
|
16.12
|
16.12
|
5,100
|
|
|
2/13/2025
|
+0.02 / +0.12%
|
15.84
|
16.09
|
15.83
|
16.09
|
15.93
|
16.09
|
800
|
|
|
2/12/2025
|
0.00 / 0.00%
|
16.07
|
16.07
|
15.95
|
16.07
|
15.98
|
16.07
|
10,900
|
|
|
2/11/2025
|
+0.07 / +0.44%
|
17.00
|
17.00
|
15.84
|
16.07
|
16.08
|
16.07
|
7,400
|
|
|
2/10/2025
|
-0.20 / -1.23%
|
15.98
|
16.00
|
15.98
|
16.00
|
15.99
|
16.00
|
200
|
|
|
2/7/2025
|
+0.10 / +0.62%
|
15.86
|
16.20
|
15.86
|
16.20
|
15.94
|
16.20
|
8,300
|
|
|
2/6/2025
|
-0.03 / -0.19%
|
16.10
|
16.10
|
15.99
|
16.10
|
16.04
|
16.10
|
20,900
|
|
|
2/5/2025
|
+0.10 / +0.62%
|
16.98
|
16.98
|
15.89
|
16.13
|
15.97
|
16.13
|
2,900
|
|
|
2/4/2025
|
+0.18 / +1.14%
|
15.85
|
16.03
|
15.82
|
16.03
|
15.89
|
16.03
|
40,500
|
|
|
2/3/2025
|
-0.35 / -2.16%
|
16.19
|
16.19
|
15.75
|
15.85
|
15.84
|
15.85
|
8,600
|
|
|
1/24/2025
|
+0.11 / +0.68%
|
16.00
|
16.20
|
16.00
|
16.20
|
16.18
|
16.20
|
8,300
|
|
|
1/23/2025
|
+0.20 / +1.26%
|
15.20
|
16.09
|
15.20
|
16.09
|
15.90
|
16.09
|
1,000
|
|
|
1/22/2025
|
0.00 / 0.00%
|
15.80
|
15.89
|
15.80
|
15.89
|
15.80
|
15.89
|
1,900
|
|
|