|
Closing price on 2/22/2023
|
|
| Open |
12.60 |
| High |
12.62 |
| Low |
12.41 |
| Volume |
23,800 |
| Split-adjusted Price |
12.45 |
|
|
FUEMAV30 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/22/2023
|
-0.31 / -2.43%
|
12.60
|
12.62
|
12.41
|
12.45
|
12.44
|
12.45
|
23,800
|
|
|
2/21/2023
|
-0.06 / -0.47%
|
12.83
|
12.86
|
12.76
|
12.76
|
12.77
|
12.76
|
5,800
|
|
|
2/20/2023
|
+0.41 / +3.30%
|
12.50
|
12.82
|
12.41
|
12.82
|
12.70
|
12.82
|
35,200
|
|
|
2/17/2023
|
-0.04 / -0.32%
|
12.30
|
12.44
|
12.12
|
12.41
|
12.34
|
12.41
|
8,200
|
|
|
2/16/2023
|
+0.19 / +1.55%
|
12.23
|
12.45
|
12.20
|
12.45
|
12.30
|
12.45
|
14,100
|
|
|
2/15/2023
|
+0.08 / +0.66%
|
12.19
|
12.28
|
12.15
|
12.26
|
12.20
|
12.26
|
15,300
|
|
|
2/14/2023
|
-0.02 / -0.16%
|
12.20
|
12.20
|
12.10
|
12.18
|
12.15
|
12.18
|
20,700
|
|
|
2/13/2023
|
-0.15 / -1.21%
|
13.09
|
13.09
|
12.00
|
12.20
|
12.17
|
12.20
|
18,900
|
|
|
2/10/2023
|
-0.15 / -1.20%
|
12.51
|
12.51
|
12.33
|
12.35
|
12.35
|
12.35
|
13,100
|
|
|
2/9/2023
|
-0.13 / -1.03%
|
12.50
|
12.67
|
12.50
|
12.50
|
12.57
|
12.50
|
21,300
|
|
|
2/8/2023
|
+0.06 / +0.48%
|
12.57
|
12.83
|
12.50
|
12.63
|
12.54
|
12.63
|
22,400
|
|
|
2/7/2023
|
-0.28 / -2.18%
|
12.94
|
12.94
|
12.57
|
12.57
|
12.67
|
12.57
|
16,900
|
|
|
2/6/2023
|
+0.05 / +0.39%
|
12.78
|
12.85
|
12.51
|
12.85
|
12.71
|
12.85
|
23,500
|
|
|
2/3/2023
|
-0.05 / -0.39%
|
12.85
|
12.85
|
12.74
|
12.80
|
12.80
|
12.80
|
8,500
|
|
|
2/2/2023
|
0.00 / 0.00%
|
12.99
|
12.99
|
12.71
|
12.85
|
12.83
|
12.85
|
16,500
|
|
|
2/1/2023
|
-0.38 / -2.87%
|
13.23
|
13.23
|
12.85
|
12.85
|
13.01
|
12.85
|
25,100
|
|
|
1/31/2023
|
+0.08 / +0.61%
|
12.97
|
13.23
|
12.97
|
13.23
|
13.23
|
13.23
|
10,100
|
|
|
1/30/2023
|
-0.17 / -1.28%
|
13.32
|
13.32
|
13.15
|
13.15
|
13.17
|
13.15
|
29,900
|
|
|
1/27/2023
|
+0.04 / +0.30%
|
13.28
|
13.44
|
13.28
|
13.32
|
13.36
|
13.32
|
25,400
|
|
|
1/19/2023
|
+0.13 / +0.99%
|
13.14
|
13.28
|
13.14
|
13.28
|
13.26
|
13.28
|
4,200
|
|
|
1/18/2023
|
+0.15 / +1.15%
|
13.00
|
13.15
|
12.99
|
13.15
|
13.07
|
13.15
|
14,900
|
|
|
1/17/2023
|
+0.32 / +2.52%
|
12.74
|
13.00
|
12.69
|
13.00
|
12.93
|
13.00
|
11,300
|
|
|
1/16/2023
|
+0.03 / +0.24%
|
13.45
|
13.45
|
12.49
|
12.68
|
12.61
|
12.68
|
16,900
|
|
|
1/13/2023
|
+0.07 / +0.56%
|
12.58
|
12.65
|
12.56
|
12.65
|
12.57
|
12.65
|
25,800
|
|
|
1/12/2023
|
+0.01 / +0.08%
|
12.57
|
12.58
|
12.57
|
12.58
|
12.58
|
12.58
|
4,800
|
|
|
1/11/2023
|
+0.06 / +0.48%
|
12.51
|
12.57
|
12.47
|
12.57
|
12.51
|
12.57
|
24,000
|
|
|
1/10/2023
|
+0.01 / +0.08%
|
12.52
|
12.52
|
12.40
|
12.51
|
12.51
|
12.51
|
10,200
|
|
|
1/9/2023
|
0.00 / 0.00%
|
12.43
|
12.50
|
12.39
|
12.50
|
12.45
|
12.50
|
16,300
|
|
|
1/6/2023
|
-0.05 / -0.40%
|
12.76
|
12.76
|
12.41
|
12.50
|
12.46
|
12.50
|
26,000
|
|
|
1/5/2023
|
+0.15 / +1.21%
|
12.40
|
12.55
|
12.27
|
12.55
|
12.42
|
12.55
|
26,000
|
|
|