|
Closing price on 12/19/2024
|
|
| Open |
15.89 |
| High |
15.92 |
| Low |
15.84 |
| Volume |
900 |
| Split-adjusted Price |
15.92 |
|
|
FUEMAV30 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/19/2024
|
-0.20 / -1.24%
|
15.89
|
15.92
|
15.84
|
15.92
|
15.87
|
15.92
|
900
|
|
|
12/18/2024
|
+0.13 / +0.81%
|
15.99
|
16.12
|
15.99
|
16.12
|
16.02
|
16.12
|
500
|
|
|
12/17/2024
|
-0.05 / -0.31%
|
16.00
|
16.04
|
15.84
|
15.99
|
15.87
|
15.99
|
8,400
|
|
|
12/16/2024
|
0.00 / 0.00%
|
15.90
|
16.04
|
15.90
|
16.04
|
15.95
|
16.04
|
10,900
|
|
|
12/13/2024
|
-0.10 / -0.62%
|
15.94
|
16.07
|
15.94
|
16.04
|
16.00
|
16.04
|
1,600
|
|
|
12/12/2024
|
-0.02 / -0.12%
|
16.14
|
16.14
|
16.14
|
16.14
|
16.14
|
16.14
|
200
|
|
|
12/11/2024
|
-0.03 / -0.19%
|
16.00
|
16.16
|
15.98
|
16.16
|
16.10
|
16.16
|
3,411,600
|
|
|
12/10/2024
|
-0.01 / -0.06%
|
16.19
|
16.19
|
16.19
|
16.19
|
16.19
|
16.19
|
100
|
|
|
12/9/2024
|
+0.07 / +0.43%
|
16.80
|
16.80
|
16.00
|
16.20
|
16.10
|
16.20
|
14,100
|
|
|
12/6/2024
|
-0.03 / -0.19%
|
16.15
|
16.15
|
16.07
|
16.13
|
16.09
|
16.13
|
1,501,200
|
|
|
12/5/2024
|
+0.50 / +3.19%
|
15.68
|
16.16
|
15.68
|
16.16
|
16.02
|
16.16
|
2,401,200
|
|
|
12/4/2024
|
-0.13 / -0.82%
|
15.66
|
15.66
|
15.66
|
15.66
|
15.66
|
15.66
|
100
|
|
|
12/3/2024
|
+0.05 / +0.32%
|
15.70
|
15.79
|
15.60
|
15.79
|
15.76
|
15.79
|
1,507,500
|
|
|
12/2/2024
|
-0.11 / -0.69%
|
15.86
|
15.86
|
15.64
|
15.74
|
15.65
|
15.74
|
16,000
|
|
|
11/29/2024
|
+0.08 / +0.51%
|
15.65
|
15.85
|
15.62
|
15.85
|
15.64
|
15.85
|
2,331,500
|
|
|
11/28/2024
|
+0.15 / +0.96%
|
15.60
|
15.77
|
15.60
|
15.77
|
15.62
|
15.77
|
1,600
|
|
|
11/27/2024
|
-0.15 / -0.95%
|
15.78
|
15.78
|
15.62
|
15.62
|
15.67
|
15.62
|
300
|
|
|
11/26/2024
|
+0.22 / +1.41%
|
15.57
|
15.77
|
15.57
|
15.77
|
15.60
|
15.77
|
1,200
|
|
|
11/25/2024
|
+0.03 / +0.19%
|
15.52
|
15.55
|
15.42
|
15.55
|
15.52
|
15.55
|
3,100
|
|
|
11/22/2024
|
+0.04 / +0.26%
|
15.77
|
15.77
|
15.50
|
15.52
|
15.67
|
15.52
|
500
|
|
|
11/21/2024
|
+0.14 / +0.91%
|
15.32
|
15.57
|
15.25
|
15.48
|
15.25
|
15.48
|
15,300
|
|
|
11/20/2024
|
+0.08 / +0.52%
|
15.17
|
15.37
|
15.13
|
15.34
|
15.23
|
15.34
|
20,700
|
|
|
11/19/2024
|
-0.14 / -0.91%
|
16.33
|
16.33
|
15.11
|
15.26
|
15.24
|
15.26
|
2,300
|
|
|
11/18/2024
|
0.00 / 0.00%
|
15.40
|
15.40
|
15.17
|
15.40
|
15.21
|
15.40
|
3,900
|
|
|
11/15/2024
|
-0.10 / -0.65%
|
15.50
|
15.50
|
15.33
|
15.40
|
15.44
|
15.40
|
7,500
|
|
|
11/14/2024
|
-0.04 / -0.26%
|
15.73
|
15.73
|
15.50
|
15.50
|
15.55
|
15.50
|
11,400
|
|
|
11/13/2024
|
-0.11 / -0.70%
|
15.52
|
15.54
|
15.50
|
15.54
|
15.50
|
15.54
|
3,700
|
|
|
11/12/2024
|
-0.18 / -1.14%
|
15.83
|
15.83
|
15.65
|
15.65
|
15.71
|
15.65
|
1,000
|
|
|
11/11/2024
|
-0.01 / -0.06%
|
15.84
|
15.84
|
15.65
|
15.83
|
15.71
|
15.83
|
1,700
|
|
|
11/8/2024
|
-0.10 / -0.63%
|
15.80
|
15.84
|
15.80
|
15.84
|
15.81
|
15.84
|
600
|
|
|