|
Closing price on 1/22/2025
|
|
| Open |
15.80 |
| High |
15.89 |
| Low |
15.80 |
| Volume |
1,900 |
| Split-adjusted Price |
15.89 |
|
|
FUEMAV30 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/22/2025
|
0.00 / 0.00%
|
15.80
|
15.89
|
15.80
|
15.89
|
15.80
|
15.89
|
1,900
|
|
|
1/21/2025
|
+0.03 / +0.19%
|
15.83
|
15.89
|
15.80
|
15.89
|
15.84
|
15.89
|
500
|
|
|
1/20/2025
|
0.00 / 0.00%
|
15.76
|
15.86
|
15.75
|
15.86
|
15.75
|
15.86
|
9,700
|
|
|
1/17/2025
|
+0.25 / +1.60%
|
15.61
|
15.86
|
15.61
|
15.86
|
15.75
|
15.86
|
1,000,700
|
|
|
1/16/2025
|
-0.01 / -0.06%
|
15.62
|
15.62
|
15.47
|
15.61
|
15.48
|
15.61
|
12,800
|
|
|
1/15/2025
|
+0.08 / +0.51%
|
15.53
|
15.62
|
15.53
|
15.62
|
15.56
|
15.62
|
6,600
|
|
|
1/14/2025
|
-0.12 / -0.77%
|
15.60
|
15.60
|
15.40
|
15.54
|
15.45
|
15.54
|
8,200
|
|
|
1/13/2025
|
0.00 / 0.00%
|
15.65
|
15.66
|
15.40
|
15.66
|
15.53
|
15.66
|
2,600
|
|
|
1/10/2025
|
-0.14 / -0.89%
|
15.76
|
15.76
|
15.60
|
15.66
|
15.67
|
15.66
|
1,000
|
|
|
1/9/2025
|
-0.05 / -0.32%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
200
|
|
|
1/8/2025
|
-0.08 / -0.50%
|
15.90
|
15.90
|
15.67
|
15.85
|
15.83
|
15.85
|
1,000,400
|
|
|
1/7/2025
|
-0.01 / -0.06%
|
15.77
|
15.93
|
15.77
|
15.93
|
15.85
|
15.93
|
1,000,500
|
|
|
1/6/2025
|
+0.04 / +0.25%
|
15.75
|
15.94
|
15.75
|
15.94
|
15.81
|
15.94
|
18,000
|
|
|
1/3/2025
|
-0.33 / -2.03%
|
16.01
|
16.01
|
15.90
|
15.90
|
16.00
|
15.90
|
2,400
|
|
|
1/2/2025
|
-0.05 / -0.31%
|
16.28
|
16.28
|
16.23
|
16.23
|
16.28
|
16.23
|
3,200
|
|
|
12/31/2024
|
+0.06 / +0.37%
|
16.22
|
16.28
|
16.07
|
16.28
|
16.22
|
16.28
|
1,200
|
|
|
12/30/2024
|
-0.05 / -0.31%
|
16.27
|
16.27
|
16.00
|
16.22
|
16.03
|
16.22
|
16,700
|
|
|
12/27/2024
|
+0.07 / +0.43%
|
16.20
|
16.27
|
16.12
|
16.27
|
16.19
|
16.27
|
5,000
|
|
|
12/26/2024
|
+0.03 / +0.19%
|
16.07
|
16.20
|
16.07
|
16.20
|
16.15
|
16.20
|
400
|
|
|
12/25/2024
|
+0.23 / +1.44%
|
16.00
|
16.17
|
16.00
|
16.17
|
16.10
|
16.17
|
5,500
|
|
|
12/24/2024
|
-0.02 / -0.13%
|
15.92
|
15.94
|
15.80
|
15.94
|
15.81
|
15.94
|
1,110,300
|
|
|
12/23/2024
|
0.00 / 0.00%
|
15.89
|
15.96
|
15.89
|
15.96
|
15.93
|
15.96
|
5,502,800
|
|
|
12/20/2024
|
+0.04 / +0.25%
|
15.92
|
15.96
|
15.75
|
15.96
|
15.82
|
15.96
|
1,800
|
|
|
12/19/2024
|
-0.20 / -1.24%
|
15.89
|
15.92
|
15.84
|
15.92
|
15.87
|
15.92
|
900
|
|
|
12/18/2024
|
+0.13 / +0.81%
|
15.99
|
16.12
|
15.99
|
16.12
|
16.02
|
16.12
|
500
|
|
|
12/17/2024
|
-0.05 / -0.31%
|
16.00
|
16.04
|
15.84
|
15.99
|
15.87
|
15.99
|
8,400
|
|
|
12/16/2024
|
0.00 / 0.00%
|
15.90
|
16.04
|
15.90
|
16.04
|
15.95
|
16.04
|
10,900
|
|
|
12/13/2024
|
-0.10 / -0.62%
|
15.94
|
16.07
|
15.94
|
16.04
|
16.00
|
16.04
|
1,600
|
|
|
12/12/2024
|
-0.02 / -0.12%
|
16.14
|
16.14
|
16.14
|
16.14
|
16.14
|
16.14
|
200
|
|
|
12/11/2024
|
-0.03 / -0.19%
|
16.00
|
16.16
|
15.98
|
16.16
|
16.10
|
16.16
|
3,411,600
|
|
|