|
Closing price on 10/25/2022
|
|
| Open |
11.31 |
| High |
11.57 |
| Low |
11.10 |
| Volume |
36,200 |
| Split-adjusted Price |
11.50 |
|
|
FUEMAV30 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/25/2022
|
0.00 / 0.00%
|
11.31
|
11.57
|
11.10
|
11.50
|
11.41
|
11.50
|
36,200
|
|
|
10/24/2022
|
-0.40 / -3.36%
|
11.90
|
11.90
|
11.18
|
11.50
|
11.41
|
11.50
|
46,700
|
|
|
10/21/2022
|
-0.58 / -4.65%
|
12.48
|
12.48
|
11.69
|
11.90
|
11.93
|
11.90
|
62,600
|
|
|
10/20/2022
|
+0.08 / +0.65%
|
13.25
|
13.25
|
12.08
|
12.48
|
12.35
|
12.48
|
30,200
|
|
|
10/19/2022
|
-0.03 / -0.24%
|
12.31
|
12.40
|
12.24
|
12.40
|
12.37
|
12.40
|
7,100
|
|
|
10/18/2022
|
+0.10 / +0.81%
|
12.55
|
12.57
|
12.34
|
12.43
|
12.40
|
12.43
|
12,500
|
|
|
10/17/2022
|
-0.32 / -2.53%
|
12.64
|
12.65
|
11.91
|
12.33
|
12.15
|
12.33
|
70,300
|
|
|
10/14/2022
|
+0.36 / +2.93%
|
12.30
|
12.65
|
12.30
|
12.65
|
12.35
|
12.65
|
207,600
|
|
|
10/13/2022
|
+0.14 / +1.15%
|
12.00
|
12.29
|
11.76
|
12.29
|
12.09
|
12.29
|
20,400
|
|
|
10/12/2022
|
+0.43 / +3.67%
|
11.73
|
12.20
|
11.73
|
12.15
|
12.08
|
12.15
|
32,300
|
|
|
10/11/2022
|
-0.58 / -4.72%
|
12.25
|
12.25
|
11.54
|
11.72
|
11.62
|
11.72
|
32,500
|
|
|
10/10/2022
|
+0.14 / +1.15%
|
12.15
|
12.31
|
11.95
|
12.30
|
12.15
|
12.30
|
78,200
|
|
|
10/7/2022
|
-0.49 / -3.87%
|
12.53
|
12.53
|
12.07
|
12.16
|
12.18
|
12.16
|
19,300
|
|
|
10/6/2022
|
-0.55 / -4.17%
|
13.20
|
13.20
|
12.65
|
12.65
|
12.75
|
12.65
|
38,400
|
|
|
10/5/2022
|
+0.30 / +2.33%
|
12.91
|
13.20
|
12.91
|
13.20
|
13.12
|
13.20
|
21,500
|
|
|
10/4/2022
|
0.00 / 0.00%
|
13.00
|
13.11
|
12.89
|
12.90
|
13.01
|
12.90
|
16,500
|
|
|
10/3/2022
|
-0.84 / -6.11%
|
13.73
|
13.73
|
12.83
|
12.90
|
13.04
|
12.90
|
39,100
|
|
|
9/30/2022
|
+0.19 / +1.40%
|
13.54
|
13.74
|
13.20
|
13.74
|
13.43
|
13.74
|
79,200
|
|
|
9/29/2022
|
-0.21 / -1.53%
|
13.71
|
13.83
|
13.34
|
13.55
|
13.51
|
13.55
|
17,000
|
|
|
9/28/2022
|
-0.19 / -1.36%
|
13.79
|
13.80
|
13.70
|
13.76
|
13.76
|
13.76
|
12,600
|
|
|
9/27/2022
|
-0.05 / -0.36%
|
13.76
|
13.96
|
13.76
|
13.95
|
13.90
|
13.95
|
34,900
|
|
|
9/26/2022
|
-0.39 / -2.71%
|
14.35
|
14.35
|
13.70
|
14.00
|
13.90
|
14.00
|
101,000
|
|
|
9/23/2022
|
-0.09 / -0.62%
|
14.39
|
14.60
|
14.25
|
14.39
|
14.34
|
14.39
|
23,400
|
|
|
9/22/2022
|
-0.02 / -0.14%
|
14.55
|
14.55
|
14.12
|
14.48
|
14.19
|
14.48
|
99,000
|
|
|
9/21/2022
|
-0.12 / -0.82%
|
14.62
|
14.62
|
14.22
|
14.50
|
14.31
|
14.50
|
66,100
|
|
|
9/20/2022
|
+0.08 / +0.55%
|
14.54
|
14.62
|
14.30
|
14.62
|
14.36
|
14.62
|
94,800
|
|
|
9/19/2022
|
-0.18 / -1.22%
|
14.73
|
14.73
|
14.30
|
14.54
|
14.44
|
14.54
|
76,800
|
|
|
9/16/2022
|
-0.18 / -1.21%
|
14.85
|
14.85
|
14.53
|
14.72
|
14.65
|
14.72
|
104,800
|
|
|
9/15/2022
|
0.00 / 0.00%
|
14.87
|
14.93
|
14.71
|
14.90
|
14.76
|
14.90
|
64,700
|
|
|
9/14/2022
|
-0.11 / -0.73%
|
14.78
|
14.90
|
14.76
|
14.90
|
14.88
|
14.90
|
7,200
|
|
|