|
Closing price on 11/4/2021
|
|
| Open |
17.91 |
| High |
18.00 |
| Low |
17.91 |
| Volume |
121,200 |
| Split-adjusted Price |
17.97 |
|
|
FUEMAV30 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
10/13/2021
|
-0.04 / -0.23%
|
17.76
|
17.85
|
17.60
|
17.72
|
17.74
|
17.72
|
119,700
|
|
|
10/12/2021
|
-0.04 / -0.22%
|
17.79
|
17.79
|
17.60
|
17.76
|
17.68
|
17.76
|
1,086,300
|
|
|
10/11/2021
|
+0.40 / +2.30%
|
17.40
|
17.80
|
17.40
|
17.80
|
17.67
|
17.80
|
72,200
|
|
|
10/8/2021
|
+0.20 / +1.16%
|
17.16
|
17.40
|
17.16
|
17.40
|
17.33
|
17.40
|
53,000
|
|
|
10/7/2021
|
0.00 / 0.00%
|
17.20
|
17.20
|
16.78
|
17.20
|
17.08
|
17.20
|
107,900
|
|
|
10/6/2021
|
+0.04 / +0.23%
|
17.10
|
17.20
|
16.99
|
17.20
|
17.04
|
17.20
|
124,900
|
|
|
10/5/2021
|
+0.16 / +0.94%
|
17.00
|
17.16
|
16.93
|
17.16
|
17.00
|
17.16
|
156,800
|
|
|
10/4/2021
|
-0.01 / -0.06%
|
16.90
|
17.00
|
16.90
|
17.00
|
16.99
|
17.00
|
39,600
|
|
|
10/1/2021
|
-0.13 / -0.76%
|
17.14
|
17.14
|
16.86
|
17.01
|
16.94
|
17.01
|
119,600
|
|
|
9/30/2021
|
+0.04 / +0.23%
|
17.10
|
17.14
|
17.01
|
17.14
|
17.06
|
17.14
|
118,000
|
|
|
9/29/2021
|
0.00 / 0.00%
|
17.04
|
17.10
|
16.85
|
17.10
|
16.98
|
17.10
|
87,800
|
|
|
9/28/2021
|
+0.05 / +0.29%
|
16.99
|
17.10
|
16.71
|
17.10
|
16.84
|
17.10
|
163,700
|
|
|
9/27/2021
|
-0.15 / -0.87%
|
17.20
|
17.20
|
16.80
|
17.05
|
16.95
|
17.05
|
75,800
|
|
|
9/24/2021
|
+0.05 / +0.29%
|
17.09
|
17.20
|
16.89
|
17.20
|
17.00
|
17.20
|
60,700
|
|
|