|
Closing price on 12/16/2022
|
|
| Open |
12.52 |
| High |
12.58 |
| Low |
12.45 |
| Volume |
7,800 |
| Split-adjusted Price |
12.58 |
|
|
FUEMAV30 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/16/2022
|
-0.05 / -0.40%
|
12.52
|
12.58
|
12.45
|
12.58
|
12.57
|
12.58
|
7,800
|
|
|
12/15/2022
|
+0.16 / +1.28%
|
13.20
|
13.29
|
12.50
|
12.63
|
12.58
|
12.63
|
14,900
|
|
|
12/14/2022
|
+0.03 / +0.24%
|
12.74
|
12.74
|
12.38
|
12.47
|
12.44
|
12.47
|
6,000
|
|
|
12/13/2022
|
+0.20 / +1.63%
|
12.05
|
12.44
|
12.05
|
12.44
|
12.21
|
12.44
|
14,500
|
|
|
12/12/2022
|
-0.34 / -2.70%
|
12.85
|
12.85
|
12.24
|
12.24
|
12.30
|
12.24
|
22,600
|
|
|
12/9/2022
|
+0.04 / +0.32%
|
12.55
|
12.62
|
12.35
|
12.58
|
12.51
|
12.58
|
5,300
|
|
|
12/8/2022
|
+0.21 / +1.70%
|
12.58
|
12.87
|
12.40
|
12.54
|
12.69
|
12.54
|
28,200
|
|
|
12/7/2022
|
-0.17 / -1.36%
|
12.85
|
12.85
|
12.21
|
12.33
|
12.37
|
12.33
|
131,700
|
|
|
12/6/2022
|
-0.64 / -4.87%
|
12.90
|
12.90
|
12.50
|
12.50
|
12.61
|
12.50
|
12,200
|
|
|
12/5/2022
|
+0.24 / +1.86%
|
12.90
|
13.38
|
12.54
|
13.14
|
13.10
|
13.14
|
23,000
|
|
|
12/2/2022
|
+0.50 / +4.03%
|
12.38
|
12.90
|
12.02
|
12.90
|
12.42
|
12.90
|
25,800
|
|
|
12/1/2022
|
+0.03 / +0.24%
|
12.25
|
12.83
|
12.20
|
12.40
|
12.55
|
12.40
|
23,700
|
|
|
11/30/2022
|
+0.24 / +1.98%
|
12.05
|
12.37
|
12.04
|
12.37
|
12.33
|
12.37
|
8,200
|
|
|
11/29/2022
|
+0.30 / +2.54%
|
11.61
|
12.13
|
11.61
|
12.13
|
11.92
|
12.13
|
201,700
|
|
|
11/28/2022
|
+0.41 / +3.59%
|
11.55
|
11.83
|
11.54
|
11.83
|
11.70
|
11.83
|
12,600
|
|
|
11/25/2022
|
+0.32 / +2.88%
|
11.22
|
11.42
|
11.18
|
11.42
|
11.31
|
11.42
|
12,300
|
|
|
11/24/2022
|
+0.05 / +0.45%
|
10.91
|
11.10
|
10.91
|
11.10
|
11.06
|
11.10
|
3,300
|
|
|
11/23/2022
|
-0.19 / -1.69%
|
11.10
|
11.18
|
10.86
|
11.05
|
10.89
|
11.05
|
57,600
|
|
|
11/22/2022
|
-0.01 / -0.09%
|
11.25
|
11.47
|
10.86
|
11.24
|
11.08
|
11.24
|
113,500
|
|
|
11/21/2022
|
-0.17 / -1.49%
|
11.35
|
11.36
|
11.10
|
11.25
|
11.13
|
11.25
|
1,448,500
|
|
|
11/18/2022
|
-0.05 / -0.44%
|
11.40
|
11.43
|
11.18
|
11.42
|
11.26
|
11.42
|
1,584,200
|
|
|
11/17/2022
|
+0.42 / +3.80%
|
11.05
|
11.47
|
10.79
|
11.47
|
11.19
|
11.47
|
33,200
|
|
|
11/16/2022
|
+0.33 / +3.08%
|
11.40
|
11.40
|
10.10
|
11.05
|
10.95
|
11.05
|
56,900
|
|
|
11/15/2022
|
-0.33 / -2.99%
|
11.05
|
11.05
|
10.32
|
10.72
|
10.54
|
10.72
|
247,700
|
|
|
11/14/2022
|
-0.06 / -0.54%
|
11.11
|
11.11
|
10.56
|
11.05
|
10.96
|
11.05
|
612,600
|
|
|
11/11/2022
|
+0.03 / +0.27%
|
11.08
|
11.20
|
10.95
|
11.11
|
11.12
|
11.11
|
475,300
|
|
|
11/10/2022
|
-0.40 / -3.48%
|
11.48
|
11.48
|
10.73
|
11.08
|
11.03
|
11.08
|
39,900
|
|
|
11/9/2022
|
+0.03 / +0.26%
|
11.47
|
11.55
|
11.30
|
11.48
|
11.40
|
11.48
|
587,600
|
|
|
11/8/2022
|
0.00 / 0.00%
|
11.14
|
11.48
|
11.09
|
11.45
|
11.38
|
11.45
|
421,600
|
|
|
11/7/2022
|
-0.30 / -2.55%
|
11.69
|
11.69
|
11.07
|
11.45
|
11.39
|
11.45
|
116,800
|
|
|