|
Closing price on 1/5/2022
|
|
| Open |
18.36 |
| High |
18.36 |
| Low |
18.00 |
| Volume |
105,000 |
| Split-adjusted Price |
18.00 |
|
|
FUEMAV30 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/5/2022
|
-0.36 / -1.96%
|
18.36
|
18.36
|
18.00
|
18.00
|
18.15
|
18.00
|
105,000
|
|
|
1/4/2022
|
+0.27 / +1.49%
|
18.10
|
18.36
|
17.85
|
18.36
|
18.19
|
18.36
|
110,300
|
|
|
12/31/2021
|
+0.20 / +1.12%
|
17.86
|
18.09
|
17.86
|
18.09
|
18.00
|
18.09
|
134,200
|
|
|
12/30/2021
|
+0.27 / +1.53%
|
18.14
|
18.14
|
17.50
|
17.89
|
17.81
|
17.89
|
101,700
|
|
|
12/29/2021
|
-0.27 / -1.51%
|
17.75
|
17.88
|
17.62
|
17.62
|
17.79
|
17.62
|
88,400
|
|
|
12/28/2021
|
+0.05 / +0.28%
|
17.84
|
17.89
|
17.68
|
17.89
|
17.79
|
17.89
|
112,100
|
|
|
12/27/2021
|
+0.13 / +0.73%
|
17.71
|
17.84
|
17.28
|
17.84
|
17.66
|
17.84
|
90,100
|
|
|
12/24/2021
|
+0.34 / +1.96%
|
17.37
|
17.71
|
17.37
|
17.71
|
17.50
|
17.71
|
6,000
|
|
|
12/23/2021
|
-0.33 / -1.86%
|
17.70
|
17.70
|
17.35
|
17.37
|
17.41
|
17.37
|
66,100
|
|
|
12/22/2021
|
-0.10 / -0.56%
|
17.80
|
17.80
|
17.56
|
17.70
|
17.70
|
17.70
|
115,600
|
|
|
12/21/2021
|
-0.02 / -0.11%
|
17.83
|
17.83
|
17.65
|
17.80
|
17.70
|
17.80
|
85,100
|
|
|
12/20/2021
|
-0.03 / -0.17%
|
17.85
|
17.85
|
17.60
|
17.82
|
17.71
|
17.82
|
91,400
|
|
|
12/17/2021
|
+0.09 / +0.51%
|
17.70
|
17.85
|
17.70
|
17.85
|
17.79
|
17.85
|
113,300
|
|
|
12/16/2021
|
-0.14 / -0.78%
|
18.00
|
18.00
|
17.65
|
17.76
|
17.76
|
17.76
|
10,100
|
|
|
12/15/2021
|
-0.01 / -0.06%
|
17.90
|
17.90
|
17.84
|
17.90
|
17.87
|
17.90
|
12,700
|
|
|
12/14/2021
|
+0.01 / +0.06%
|
17.90
|
17.95
|
17.80
|
17.91
|
17.92
|
17.91
|
10,600
|
|
|
12/13/2021
|
+0.01 / +0.06%
|
17.90
|
17.90
|
16.89
|
17.90
|
17.85
|
17.90
|
78,100
|
|
|
12/10/2021
|
-0.12 / -0.67%
|
18.05
|
18.05
|
17.75
|
17.89
|
17.88
|
17.89
|
65,500
|
|
|
12/9/2021
|
+0.16 / +0.90%
|
17.69
|
18.01
|
17.69
|
18.01
|
17.81
|
18.01
|
73,000
|
|
|
12/8/2021
|
+0.08 / +0.45%
|
17.80
|
17.85
|
17.75
|
17.85
|
17.79
|
17.85
|
165,300
|
|
|
12/7/2021
|
+0.47 / +2.72%
|
17.50
|
17.77
|
17.50
|
17.77
|
17.76
|
17.77
|
143,700
|
|
|
12/6/2021
|
-0.50 / -2.81%
|
18.20
|
18.20
|
17.20
|
17.30
|
17.34
|
17.30
|
62,100
|
|
|
12/3/2021
|
-0.39 / -2.14%
|
18.19
|
18.19
|
17.80
|
17.80
|
18.00
|
17.80
|
65,000
|
|
|
12/2/2021
|
-0.05 / -0.27%
|
18.14
|
18.21
|
18.10
|
18.19
|
18.15
|
18.19
|
82,100
|
|
|
12/1/2021
|
+0.13 / +0.72%
|
18.11
|
18.24
|
18.00
|
18.24
|
18.23
|
18.24
|
42,300
|
|
|
11/30/2021
|
-0.16 / -0.88%
|
18.39
|
18.39
|
18.05
|
18.11
|
18.15
|
18.11
|
123,500
|
|
|
11/29/2021
|
-0.18 / -0.98%
|
18.38
|
18.38
|
18.06
|
18.27
|
18.22
|
18.27
|
49,700
|
|
|
11/26/2021
|
-0.01 / -0.05%
|
18.30
|
18.49
|
18.30
|
18.45
|
18.38
|
18.45
|
11,100
|
|
|
11/25/2021
|
0.00 / 0.00%
|
17.51
|
18.46
|
17.51
|
18.46
|
18.36
|
18.46
|
219,900
|
|
|
11/24/2021
|
+0.42 / +2.33%
|
18.04
|
18.46
|
17.90
|
18.46
|
18.09
|
18.46
|
114,600
|
|
|