|
Closing price on 1/22/2024
|
|
| Open |
14.00 |
| High |
14.13 |
| Low |
14.00 |
| Volume |
6,300 |
| Split-adjusted Price |
14.13 |
|
|
FUEMAV30 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/22/2024
|
+0.05 / +0.36%
|
14.00
|
14.13
|
14.00
|
14.13
|
14.12
|
14.13
|
6,300
|
|
|
1/19/2024
|
+0.14 / +1.00%
|
13.94
|
14.08
|
13.94
|
14.08
|
14.04
|
14.08
|
9,800
|
|
|
1/18/2024
|
+0.07 / +0.50%
|
13.87
|
13.94
|
13.78
|
13.94
|
13.78
|
13.94
|
14,000
|
|
|
1/17/2024
|
-0.02 / -0.14%
|
13.85
|
13.90
|
13.83
|
13.87
|
13.87
|
13.87
|
8,200
|
|
|
1/16/2024
|
+0.09 / +0.65%
|
13.80
|
13.89
|
13.66
|
13.89
|
13.73
|
13.89
|
21,100
|
|
|
1/15/2024
|
-0.02 / -0.14%
|
13.82
|
13.93
|
13.75
|
13.80
|
13.82
|
13.80
|
23,400
|
|
|
1/12/2024
|
0.00 / 0.00%
|
13.70
|
13.82
|
13.66
|
13.82
|
13.77
|
13.82
|
39,400
|
|
|
1/11/2024
|
+0.02 / +0.14%
|
13.84
|
13.84
|
13.70
|
13.82
|
13.75
|
13.82
|
4,000
|
|
|
1/10/2024
|
+0.05 / +0.36%
|
13.75
|
13.80
|
13.75
|
13.80
|
13.79
|
13.80
|
4,500
|
|
|
1/9/2024
|
-0.08 / -0.58%
|
13.84
|
13.84
|
13.68
|
13.75
|
13.76
|
13.75
|
2,900
|
|
|
1/8/2024
|
+0.06 / +0.44%
|
13.90
|
13.90
|
13.65
|
13.83
|
13.81
|
13.83
|
21,600
|
|
|
1/5/2024
|
+0.01 / +0.07%
|
13.75
|
13.77
|
13.64
|
13.77
|
13.72
|
13.77
|
25,900
|
|
|
1/4/2024
|
+0.15 / +1.10%
|
13.61
|
13.77
|
13.60
|
13.76
|
13.74
|
13.76
|
26,500
|
|
|
1/3/2024
|
+0.16 / +1.19%
|
13.45
|
13.61
|
13.41
|
13.61
|
13.48
|
13.61
|
17,400
|
|
|
1/2/2024
|
-0.04 / -0.30%
|
13.49
|
13.50
|
13.42
|
13.45
|
13.44
|
13.45
|
25,400
|
|
|
12/29/2023
|
+0.10 / +0.75%
|
13.39
|
13.49
|
13.39
|
13.49
|
13.46
|
13.49
|
7,400
|
|
|
12/28/2023
|
+0.11 / +0.83%
|
13.28
|
13.39
|
13.28
|
13.39
|
13.38
|
13.39
|
14,200
|
|
|
12/27/2023
|
+0.03 / +0.23%
|
13.25
|
13.28
|
13.16
|
13.28
|
13.27
|
13.28
|
2,800
|
|
|
12/26/2023
|
+0.03 / +0.23%
|
13.11
|
13.25
|
13.10
|
13.25
|
13.16
|
13.25
|
15,700
|
|
|
12/25/2023
|
+0.15 / +1.15%
|
13.12
|
13.22
|
13.12
|
13.22
|
13.20
|
13.22
|
7,800
|
|
|
12/22/2023
|
+0.02 / +0.15%
|
13.24
|
13.24
|
13.00
|
13.07
|
13.09
|
13.07
|
2,100
|
|
|
12/21/2023
|
+0.01 / +0.08%
|
13.04
|
13.05
|
12.91
|
13.05
|
12.95
|
13.05
|
19,500
|
|
|
12/20/2023
|
+0.05 / +0.38%
|
12.97
|
13.04
|
12.89
|
13.04
|
13.04
|
13.04
|
8,900
|
|
|
12/19/2023
|
+0.11 / +0.85%
|
13.24
|
13.24
|
12.80
|
12.99
|
12.94
|
12.99
|
4,000
|
|
|
12/18/2023
|
-0.14 / -1.08%
|
13.02
|
13.02
|
12.88
|
12.88
|
12.92
|
12.88
|
2,800
|
|
|
12/15/2023
|
-0.08 / -0.61%
|
13.10
|
13.10
|
13.02
|
13.02
|
13.08
|
13.02
|
8,300
|
|
|
12/14/2023
|
-0.01 / -0.08%
|
13.12
|
13.17
|
13.10
|
13.10
|
13.14
|
13.10
|
20,800
|
|
|
12/13/2023
|
-0.20 / -1.50%
|
13.29
|
13.29
|
13.11
|
13.11
|
13.12
|
13.11
|
4,500
|
|
|
12/12/2023
|
+0.21 / +1.60%
|
13.21
|
13.31
|
13.21
|
13.31
|
13.23
|
13.31
|
12,100
|
|
|
12/11/2023
|
-0.14 / -1.06%
|
13.26
|
13.26
|
13.10
|
13.10
|
13.15
|
13.10
|
21,200
|
|
|