|
Closing price on 11/24/2021
|
|
| Open |
18.04 |
| High |
18.46 |
| Low |
17.90 |
| Volume |
114,600 |
| Split-adjusted Price |
18.46 |
|
|
FUEMAV30 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/24/2021
|
+0.42 / +2.33%
|
18.04
|
18.46
|
17.90
|
18.46
|
18.09
|
18.46
|
114,600
|
|
|
11/23/2021
|
+0.16 / +0.89%
|
17.90
|
18.04
|
17.60
|
18.04
|
17.74
|
18.04
|
216,000
|
|
|
11/22/2021
|
+0.18 / +1.02%
|
17.71
|
17.88
|
17.60
|
17.88
|
17.72
|
17.88
|
130,400
|
|
|
11/19/2021
|
-0.04 / -0.23%
|
17.74
|
17.80
|
17.40
|
17.70
|
17.70
|
17.70
|
54,300
|
|
|
11/18/2021
|
-0.18 / -1.00%
|
17.86
|
17.86
|
17.66
|
17.74
|
17.72
|
17.74
|
174,300
|
|
|
11/17/2021
|
+0.09 / +0.50%
|
17.83
|
17.92
|
17.80
|
17.92
|
17.91
|
17.92
|
22,300
|
|
|
11/16/2021
|
-0.17 / -0.94%
|
18.00
|
18.00
|
17.82
|
17.83
|
17.84
|
17.83
|
22,400
|
|
|
11/15/2021
|
+0.02 / +0.11%
|
17.98
|
18.06
|
17.93
|
18.00
|
17.98
|
18.00
|
124,200
|
|
|
11/12/2021
|
+0.15 / +0.84%
|
17.83
|
17.98
|
17.71
|
17.98
|
17.97
|
17.98
|
32,600
|
|
|
11/11/2021
|
-0.14 / -0.78%
|
18.20
|
18.20
|
17.71
|
17.83
|
17.82
|
17.83
|
28,500
|
|
|
11/10/2021
|
-0.03 / -0.17%
|
17.85
|
17.97
|
17.85
|
17.97
|
17.97
|
17.97
|
135,800
|
|
|
11/9/2021
|
-0.09 / -0.50%
|
18.06
|
18.07
|
17.90
|
18.00
|
17.99
|
18.00
|
139,500
|
|
|
11/8/2021
|
0.00 / 0.00%
|
18.08
|
18.09
|
18.00
|
18.09
|
18.09
|
18.09
|
63,700
|
|
|
11/5/2021
|
+0.12 / +0.67%
|
17.97
|
18.09
|
17.86
|
18.09
|
17.96
|
18.09
|
86,700
|
|
|
11/4/2021
|
-0.11 / -0.61%
|
17.91
|
18.00
|
17.91
|
17.97
|
17.97
|
17.97
|
121,200
|
|
|
11/3/2021
|
+0.16 / +0.89%
|
17.92
|
18.08
|
17.92
|
18.08
|
18.01
|
18.08
|
32,600
|
|
|
11/2/2021
|
+0.02 / +0.11%
|
17.90
|
17.95
|
17.85
|
17.92
|
17.92
|
17.92
|
123,100
|
|
|
11/1/2021
|
-0.16 / -0.89%
|
17.90
|
17.96
|
17.74
|
17.90
|
17.91
|
17.90
|
62,100
|
|
|
10/29/2021
|
+0.03 / +0.17%
|
18.01
|
18.06
|
17.94
|
18.06
|
18.03
|
18.06
|
18,300
|
|
|
10/28/2021
|
+0.16 / +0.90%
|
17.80
|
18.03
|
17.80
|
18.03
|
17.93
|
18.03
|
111,600
|
|
|
10/27/2021
|
+0.38 / +2.17%
|
17.49
|
17.87
|
17.49
|
17.87
|
17.76
|
17.87
|
26,600
|
|
|
10/26/2021
|
+0.01 / +0.06%
|
17.60
|
17.60
|
17.20
|
17.49
|
17.29
|
17.49
|
124,400
|
|
|
10/25/2021
|
-0.09 / -0.51%
|
17.60
|
17.60
|
17.40
|
17.48
|
17.47
|
17.48
|
121,600
|
|
|
10/22/2021
|
-0.03 / -0.17%
|
17.11
|
17.61
|
17.11
|
17.57
|
17.50
|
17.57
|
76,000
|
|
|
10/21/2021
|
-0.05 / -0.28%
|
17.70
|
17.70
|
17.60
|
17.60
|
17.60
|
17.60
|
8,700
|
|
|
10/20/2021
|
-0.11 / -0.62%
|
17.73
|
17.83
|
17.60
|
17.65
|
17.78
|
17.65
|
427,600
|
|
|
10/19/2021
|
-0.01 / -0.06%
|
17.68
|
17.76
|
17.68
|
17.76
|
17.76
|
17.76
|
30,000
|
|
|
10/18/2021
|
+0.04 / +0.23%
|
17.73
|
17.85
|
17.71
|
17.77
|
17.78
|
17.77
|
41,000
|
|
|
10/15/2021
|
+0.04 / +0.23%
|
17.79
|
17.81
|
17.67
|
17.73
|
17.72
|
17.73
|
16,200
|
|
|
10/14/2021
|
-0.03 / -0.17%
|
17.70
|
17.78
|
17.60
|
17.69
|
17.65
|
17.69
|
67,700
|
|
|