|
Closing price on 12/4/2023
|
|
| Open |
13.00 |
| High |
13.11 |
| Low |
13.00 |
| Volume |
16,100 |
| Split-adjusted Price |
13.11 |
|
|
FUEMAV30 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/4/2023
|
+0.17 / +1.31%
|
13.00
|
13.11
|
13.00
|
13.11
|
13.08
|
13.11
|
16,100
|
|
|
12/1/2023
|
+0.05 / +0.39%
|
12.89
|
12.94
|
12.79
|
12.94
|
12.89
|
12.94
|
14,400
|
|
|
11/30/2023
|
-0.09 / -0.69%
|
12.91
|
12.91
|
12.89
|
12.89
|
12.89
|
12.89
|
1,500
|
|
|
11/29/2023
|
+0.03 / +0.23%
|
12.87
|
12.98
|
12.87
|
12.98
|
12.96
|
12.98
|
102,800
|
|
|
11/28/2023
|
+0.15 / +1.17%
|
12.70
|
12.95
|
12.70
|
12.95
|
12.88
|
12.95
|
2,300
|
|
|
11/27/2023
|
-0.10 / -0.78%
|
12.89
|
12.91
|
12.80
|
12.80
|
12.84
|
12.80
|
3,400
|
|
|
11/24/2023
|
-0.03 / -0.23%
|
12.86
|
12.90
|
12.70
|
12.90
|
12.85
|
12.90
|
4,600
|
|
|
11/23/2023
|
-0.23 / -1.75%
|
13.16
|
13.16
|
12.93
|
12.93
|
12.94
|
12.93
|
9,200
|
|
|
11/22/2023
|
+0.02 / +0.15%
|
13.14
|
13.16
|
13.05
|
13.16
|
13.13
|
13.16
|
1,700
|
|
|
11/21/2023
|
+0.06 / +0.46%
|
13.11
|
13.14
|
13.10
|
13.14
|
13.12
|
13.14
|
10,200
|
|
|
11/20/2023
|
-0.02 / -0.15%
|
13.10
|
13.16
|
12.99
|
13.08
|
13.07
|
13.08
|
9,900
|
|
|
11/17/2023
|
-0.31 / -2.31%
|
13.22
|
13.22
|
13.09
|
13.10
|
13.11
|
13.10
|
1,000
|
|
|
11/16/2023
|
0.00 / 0.00%
|
13.41
|
13.41
|
13.32
|
13.41
|
13.35
|
13.41
|
18,400
|
|
|
11/15/2023
|
+0.14 / +1.06%
|
13.37
|
13.52
|
13.37
|
13.41
|
13.48
|
13.41
|
12,000
|
|
|
11/14/2023
|
+0.17 / +1.30%
|
13.27
|
13.27
|
13.11
|
13.27
|
13.15
|
13.27
|
12,600
|
|
|
11/13/2023
|
-0.14 / -1.06%
|
13.17
|
13.20
|
13.07
|
13.10
|
13.11
|
13.10
|
1,900
|
|
|
11/10/2023
|
-0.06 / -0.45%
|
13.30
|
13.30
|
13.17
|
13.24
|
13.23
|
13.24
|
7,300
|
|
|
11/9/2023
|
-0.05 / -0.37%
|
13.35
|
13.46
|
13.30
|
13.30
|
13.36
|
13.30
|
29,200
|
|
|
11/8/2023
|
+0.39 / +3.01%
|
13.06
|
13.35
|
13.06
|
13.35
|
13.09
|
13.35
|
33,700
|
|
|
11/7/2023
|
-0.09 / -0.69%
|
13.05
|
13.05
|
12.96
|
12.96
|
12.99
|
12.96
|
2,900
|
|
|
11/6/2023
|
+0.14 / +1.08%
|
13.02
|
13.05
|
12.96
|
13.05
|
12.99
|
13.05
|
13,700
|
|
|
11/3/2023
|
+0.05 / +0.39%
|
12.93
|
12.93
|
12.83
|
12.91
|
12.86
|
12.91
|
25,700
|
|
|
11/2/2023
|
+0.41 / +3.29%
|
12.47
|
12.86
|
12.47
|
12.86
|
12.48
|
12.86
|
52,200
|
|
|
11/1/2023
|
+0.15 / +1.22%
|
12.30
|
12.45
|
12.25
|
12.45
|
12.31
|
12.45
|
16,100
|
|
|
10/31/2023
|
-0.12 / -0.97%
|
12.40
|
12.73
|
12.25
|
12.30
|
12.35
|
12.30
|
3,300
|
|
|
10/30/2023
|
-0.21 / -1.66%
|
12.63
|
12.63
|
12.42
|
12.42
|
12.54
|
12.42
|
6,200
|
|
|
10/27/2023
|
+0.04 / +0.32%
|
12.69
|
12.70
|
12.44
|
12.63
|
12.59
|
12.63
|
3,400
|
|
|
10/26/2023
|
-0.56 / -4.26%
|
13.19
|
13.19
|
12.54
|
12.59
|
12.64
|
12.59
|
16,900
|
|
|
10/25/2023
|
-0.05 / -0.38%
|
13.28
|
13.28
|
13.15
|
13.15
|
13.21
|
13.15
|
3,000
|
|
|
10/24/2023
|
+0.12 / +0.92%
|
13.08
|
13.26
|
13.08
|
13.20
|
13.12
|
13.20
|
35,300
|
|
|