|
Closing price on 10/28/2026
|
|
| Open |
23.32 |
| High |
23.35 |
| Low |
23.03 |
| Volume |
1,000 |
| Split-adjusted Price |
23.35 |
|
|
FUEMAV30 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/28/2026
|
-0.05 / -0.21%
|
23.32
|
23.35
|
23.03
|
23.35
|
23.31
|
23.35
|
1,000
|
|
|
10/27/2026
|
+0.01 / +0.04%
|
23.30
|
23.40
|
23.15
|
23.40
|
23.24
|
23.40
|
3,400
|
|
|
10/26/2026
|
-0.16 / -0.68%
|
23.40
|
23.40
|
23.14
|
23.39
|
23.32
|
23.39
|
700
|
|
|
10/23/2026
|
+0.13 / +0.56%
|
23.42
|
23.55
|
22.97
|
23.55
|
23.40
|
23.55
|
2,100
|
|
|
10/22/2026
|
+0.14 / +0.60%
|
23.28
|
23.42
|
23.24
|
23.42
|
23.29
|
23.42
|
2,000
|
|
|
10/21/2026
|
+0.65 / +2.87%
|
22.97
|
23.28
|
22.85
|
23.28
|
23.02
|
23.28
|
800
|
|
|
10/20/2026
|
-0.16 / -0.70%
|
22.00
|
22.72
|
22.00
|
22.63
|
22.52
|
22.63
|
189,200
|
|
|
10/19/2026
|
-0.01 / -0.04%
|
22.99
|
22.99
|
22.64
|
22.79
|
22.74
|
22.79
|
3,100
|
|
|
10/16/2026
|
0.00 / 0.00%
|
22.70
|
22.80
|
22.70
|
22.80
|
22.75
|
22.80
|
400
|
|
|
10/15/2026
|
-0.03 / -0.13%
|
22.83
|
22.83
|
22.66
|
22.80
|
22.78
|
22.80
|
5,300
|
|
|
10/14/2026
|
-0.25 / -1.08%
|
22.84
|
22.85
|
22.83
|
22.83
|
22.84
|
22.83
|
1,200
|
|
|
10/13/2026
|
-0.06 / -0.26%
|
23.14
|
23.14
|
22.85
|
23.08
|
22.94
|
23.08
|
3,100
|
|
|
10/12/2026
|
-0.13 / -0.56%
|
23.10
|
23.14
|
23.10
|
23.14
|
23.11
|
23.14
|
300
|
|
|
10/9/2026
|
-0.07 / -0.30%
|
23.15
|
23.27
|
22.96
|
23.27
|
23.04
|
23.27
|
700
|
|
|
10/8/2026
|
-0.17 / -0.72%
|
23.31
|
23.34
|
23.11
|
23.34
|
23.16
|
23.34
|
1,400
|
|
|
10/7/2026
|
0.00 / 0.00%
|
23.29
|
23.51
|
23.29
|
23.51
|
23.37
|
23.51
|
300
|
|
|
10/6/2026
|
+0.09 / +0.38%
|
23.36
|
23.51
|
23.15
|
23.51
|
23.30
|
23.51
|
2,800
|
|
|
10/5/2026
|
+0.18 / +0.77%
|
23.24
|
23.42
|
23.24
|
23.42
|
23.34
|
23.42
|
300
|
|
|
10/2/2026
|
-0.17 / -0.73%
|
23.37
|
23.37
|
22.96
|
23.24
|
22.99
|
23.24
|
25,200
|
|
|
10/1/2026
|
-0.20 / -0.85%
|
23.60
|
23.60
|
23.28
|
23.41
|
23.34
|
23.41
|
4,500
|
|
|
9/30/2026
|
+0.01 / +0.04%
|
23.60
|
23.61
|
23.57
|
23.61
|
23.58
|
23.61
|
5,800
|
|
|
9/29/2026
|
-0.17 / -0.72%
|
23.77
|
23.77
|
23.60
|
23.60
|
23.73
|
23.60
|
700
|
|
|
9/28/2026
|
-0.15 / -0.63%
|
23.92
|
23.92
|
23.51
|
23.77
|
23.68
|
23.77
|
1,600
|
|
|
9/25/2026
|
-0.01 / -0.04%
|
23.91
|
23.94
|
23.60
|
23.92
|
23.69
|
23.92
|
7,700
|
|
|
9/24/2026
|
-0.29 / -1.20%
|
23.93
|
23.93
|
23.93
|
23.93
|
23.93
|
23.93
|
300
|
|
|
9/23/2026
|
+0.04 / +0.17%
|
24.00
|
24.22
|
24.00
|
24.22
|
24.10
|
24.22
|
6,600
|
|
|
9/22/2026
|
+0.20 / +0.83%
|
23.90
|
24.20
|
23.87
|
24.18
|
23.99
|
24.18
|
13,900
|
|
|
9/21/2026
|
-0.31 / -1.28%
|
24.14
|
24.14
|
23.76
|
23.98
|
23.98
|
23.98
|
8,700
|
|
|
9/18/2026
|
-0.02 / -0.08%
|
23.10
|
24.46
|
23.10
|
24.29
|
24.17
|
24.29
|
4,400
|
|
|
9/17/2026
|
+0.32 / +1.33%
|
23.99
|
24.31
|
23.99
|
24.31
|
24.14
|
24.31
|
11,300
|
|
|