|
Closing price on 10/20/2023
|
|
| Open |
13.05 |
| High |
13.29 |
| Low |
12.99 |
| Volume |
4,000 |
| Split-adjusted Price |
13.29 |
|
|
FUEMAV30 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/20/2023
|
+0.24 / +1.84%
|
13.05
|
13.29
|
12.99
|
13.29
|
13.15
|
13.29
|
4,000
|
|
|
10/19/2023
|
-0.25 / -1.88%
|
13.19
|
14.07
|
13.05
|
13.05
|
13.67
|
13.05
|
3,200
|
|
|
10/18/2023
|
-0.19 / -1.41%
|
13.49
|
13.49
|
13.30
|
13.30
|
13.33
|
13.30
|
3,400
|
|
|
10/17/2023
|
-0.15 / -1.10%
|
13.64
|
13.64
|
13.49
|
13.49
|
13.49
|
13.49
|
4,300
|
|
|
10/16/2023
|
-0.18 / -1.30%
|
13.82
|
13.82
|
13.60
|
13.64
|
13.69
|
13.64
|
22,600
|
|
|
10/13/2023
|
+0.06 / +0.44%
|
13.74
|
13.82
|
13.70
|
13.82
|
13.82
|
13.82
|
10,300
|
|
|
10/12/2023
|
-0.03 / -0.22%
|
13.82
|
13.82
|
13.76
|
13.76
|
13.79
|
13.76
|
2,500
|
|
|
10/11/2023
|
+0.06 / +0.44%
|
13.90
|
13.90
|
13.71
|
13.79
|
13.79
|
13.79
|
2,300
|
|
|
10/10/2023
|
+0.13 / +0.96%
|
13.67
|
13.73
|
13.67
|
13.73
|
13.71
|
13.73
|
1,300
|
|
|
10/9/2023
|
+0.11 / +0.82%
|
13.49
|
13.60
|
13.47
|
13.60
|
13.53
|
13.60
|
6,300
|
|
|
10/6/2023
|
+0.18 / +1.35%
|
13.32
|
13.49
|
13.27
|
13.49
|
13.38
|
13.49
|
31,300
|
|
|
10/5/2023
|
-0.15 / -1.11%
|
13.45
|
13.45
|
13.31
|
13.31
|
13.33
|
13.31
|
1,300
|
|
|
10/4/2023
|
+0.09 / +0.67%
|
13.35
|
13.51
|
13.22
|
13.46
|
13.38
|
13.46
|
22,900
|
|
|
10/3/2023
|
-0.44 / -3.19%
|
13.53
|
13.53
|
13.37
|
13.37
|
13.39
|
13.37
|
4,600
|
|
|
10/2/2023
|
+0.01 / +0.07%
|
13.80
|
13.86
|
13.80
|
13.81
|
13.82
|
13.81
|
5,400
|
|
|
9/29/2023
|
+0.03 / +0.22%
|
13.77
|
13.83
|
13.77
|
13.80
|
13.79
|
13.80
|
11,400
|
|
|
9/28/2023
|
-0.04 / -0.29%
|
13.81
|
13.81
|
13.60
|
13.77
|
13.73
|
13.77
|
2,400
|
|
|
9/27/2023
|
+0.16 / +1.17%
|
13.60
|
13.81
|
13.50
|
13.81
|
13.69
|
13.81
|
3,200
|
|
|
9/26/2023
|
-0.01 / -0.07%
|
13.70
|
13.86
|
13.65
|
13.65
|
13.71
|
13.65
|
17,300
|
|
|
9/25/2023
|
-0.50 / -3.53%
|
14.19
|
14.19
|
13.66
|
13.66
|
13.75
|
13.66
|
5,000
|
|
|
9/22/2023
|
-0.23 / -1.60%
|
14.21
|
14.21
|
13.90
|
14.16
|
14.01
|
14.16
|
11,400
|
|
|
9/21/2023
|
-0.20 / -1.37%
|
14.42
|
14.57
|
14.39
|
14.39
|
14.42
|
14.39
|
27,400
|
|
|
9/20/2023
|
+0.12 / +0.83%
|
14.64
|
14.64
|
14.16
|
14.59
|
14.54
|
14.59
|
3,100
|
|
|
9/19/2023
|
+0.04 / +0.28%
|
14.43
|
14.50
|
14.30
|
14.47
|
14.36
|
14.47
|
11,400
|
|
|
9/18/2023
|
-0.31 / -2.10%
|
14.74
|
14.75
|
14.42
|
14.43
|
14.42
|
14.43
|
11,600
|
|
|
9/15/2023
|
+0.13 / +0.89%
|
14.71
|
14.75
|
14.60
|
14.74
|
14.72
|
14.74
|
16,100
|
|
|
9/14/2023
|
-0.15 / -1.02%
|
14.76
|
14.76
|
14.61
|
14.61
|
14.61
|
14.61
|
4,000
|
|
|
9/13/2023
|
+0.11 / +0.75%
|
14.76
|
14.89
|
14.68
|
14.76
|
14.74
|
14.76
|
23,200
|
|
|
9/12/2023
|
+0.12 / +0.83%
|
14.61
|
14.73
|
14.52
|
14.65
|
14.64
|
14.65
|
138,000
|
|
|
9/11/2023
|
-0.26 / -1.76%
|
14.79
|
14.79
|
14.53
|
14.53
|
14.56
|
14.53
|
11,000
|
|
|