|
Closing price on 2/19/2021
|
|
| Open |
13.85 |
| High |
14.08 |
| Low |
13.83 |
| Volume |
1,003,700 |
| Split-adjusted Price |
14.08 |
|
|
FUEMAV30 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/19/2021
|
+0.25 / +1.81%
|
13.85
|
14.08
|
13.83
|
14.08
|
13.87
|
14.08
|
1,003,700
|
|
|
2/18/2021
|
+0.09 / +0.66%
|
13.74
|
13.85
|
13.74
|
13.83
|
13.83
|
13.83
|
56,100
|
|
|
2/17/2021
|
+0.66 / +5.05%
|
13.60
|
13.74
|
13.60
|
13.74
|
13.74
|
13.74
|
5,900
|
|
|
2/9/2021
|
+0.21 / +1.63%
|
12.90
|
13.08
|
12.90
|
13.08
|
12.98
|
13.08
|
18,100
|
|
|
2/8/2021
|
-0.46 / -3.45%
|
14.20
|
14.20
|
12.81
|
12.87
|
12.96
|
12.87
|
167,900
|
|
|
2/5/2021
|
+0.33 / +2.54%
|
13.08
|
13.36
|
13.08
|
13.33
|
13.14
|
13.33
|
102,200
|
|
|
2/4/2021
|
-0.12 / -0.91%
|
13.07
|
13.11
|
13.00
|
13.00
|
13.05
|
13.00
|
127,000
|
|
|
2/3/2021
|
+0.44 / +3.47%
|
13.01
|
13.20
|
12.92
|
13.12
|
13.02
|
13.12
|
104,100
|
|
|
2/2/2021
|
-0.12 / -0.94%
|
12.26
|
12.69
|
12.24
|
12.68
|
12.68
|
12.68
|
101,900
|
|
|
2/1/2021
|
+0.43 / +3.48%
|
12.48
|
13.23
|
12.21
|
12.80
|
12.45
|
12.80
|
200,800
|
|
|
1/29/2021
|
+0.46 / +3.86%
|
11.64
|
12.37
|
11.64
|
12.37
|
12.01
|
12.37
|
80,000
|
|
|
1/28/2021
|
-0.89 / -6.95%
|
12.80
|
12.80
|
11.91
|
11.91
|
12.80
|
11.91
|
283,300
|
|
|
1/27/2021
|
-0.28 / -2.14%
|
13.08
|
13.08
|
12.80
|
12.80
|
12.90
|
12.80
|
6,600
|
|
|
1/26/2021
|
-0.51 / -3.75%
|
13.48
|
13.48
|
13.08
|
13.08
|
13.25
|
13.08
|
162,800
|
|
|
1/25/2021
|
+0.02 / +0.15%
|
13.57
|
13.66
|
13.57
|
13.59
|
13.57
|
13.59
|
30,200
|
|
|
1/22/2021
|
-0.03 / -0.22%
|
13.60
|
13.65
|
13.50
|
13.57
|
13.56
|
13.57
|
126,600
|
|
|
1/21/2021
|
+0.52 / +3.98%
|
13.17
|
13.60
|
13.17
|
13.60
|
13.32
|
13.60
|
538,000
|
|
|
1/20/2021
|
-0.02 / -0.15%
|
13.10
|
13.22
|
12.80
|
13.08
|
13.10
|
13.08
|
142,600
|
|
|
1/19/2021
|
-0.77 / -5.55%
|
13.74
|
13.74
|
13.10
|
13.10
|
13.65
|
13.10
|
80,600
|
|
|
1/18/2021
|
-0.05 / -0.36%
|
13.89
|
13.90
|
13.87
|
13.87
|
13.89
|
13.87
|
1,746,200
|
|
|
1/15/2021
|
+0.22 / +1.61%
|
13.85
|
13.92
|
13.85
|
13.92
|
13.91
|
13.92
|
7,600
|
|
|
1/14/2021
|
+0.04 / +0.29%
|
13.69
|
13.70
|
13.66
|
13.70
|
13.70
|
13.70
|
517,800
|
|
|
1/13/2021
|
-0.12 / -0.87%
|
13.80
|
13.83
|
13.66
|
13.66
|
13.77
|
13.66
|
700,600
|
|
|
1/12/2021
|
+0.10 / +0.73%
|
13.68
|
13.78
|
13.66
|
13.78
|
13.69
|
13.78
|
37,000
|
|
|
1/11/2021
|
+0.18 / +1.33%
|
13.60
|
13.70
|
13.60
|
13.68
|
13.68
|
13.68
|
34,000
|
|
|
1/8/2021
|
+0.24 / +1.81%
|
13.54
|
13.55
|
13.45
|
13.50
|
13.53
|
13.50
|
24,000
|
|
|
1/7/2021
|
+0.14 / +1.07%
|
13.14
|
13.26
|
13.11
|
13.26
|
13.21
|
13.26
|
100,500
|
|
|
1/6/2021
|
+0.17 / +1.31%
|
13.08
|
13.22
|
13.06
|
13.12
|
13.14
|
13.12
|
105,000
|
|
|
1/5/2021
|
+0.01 / +0.08%
|
13.00
|
13.00
|
12.91
|
12.95
|
12.94
|
12.95
|
40,600
|
|
|
1/4/2021
|
+0.41 / +3.27%
|
12.69
|
12.94
|
12.69
|
12.94
|
12.85
|
12.94
|
101,200
|
|
|