|
Closing price on 2/27/2024
|
|
| Open |
14.30 |
| High |
14.79 |
| Low |
14.30 |
| Volume |
18,500 |
| Split-adjusted Price |
14.79 |
|
|
FUEMAV30 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/27/2024
|
+0.12 / +0.82%
|
14.30
|
14.79
|
14.30
|
14.79
|
14.69
|
14.79
|
18,500
|
|
|
2/26/2024
|
+0.14 / +0.96%
|
14.53
|
14.67
|
14.46
|
14.67
|
14.53
|
14.67
|
18,500
|
|
|
2/23/2024
|
-0.20 / -1.36%
|
14.73
|
14.80
|
14.53
|
14.53
|
14.67
|
14.53
|
31,100
|
|
|
2/22/2024
|
-0.02 / -0.14%
|
14.74
|
14.74
|
14.65
|
14.73
|
14.73
|
14.73
|
10,900
|
|
|
2/21/2024
|
-0.01 / -0.07%
|
14.76
|
14.76
|
14.48
|
14.75
|
14.65
|
14.75
|
24,700
|
|
|
2/20/2024
|
+0.04 / +0.27%
|
14.74
|
14.76
|
14.60
|
14.76
|
14.72
|
14.76
|
15,700
|
|
|
2/19/2024
|
+0.18 / +1.24%
|
14.54
|
14.72
|
14.54
|
14.72
|
14.62
|
14.72
|
18,900
|
|
|
2/16/2024
|
+0.08 / +0.55%
|
14.46
|
14.54
|
14.41
|
14.54
|
14.45
|
14.54
|
26,600
|
|
|
2/15/2024
|
+0.05 / +0.35%
|
14.41
|
14.50
|
14.38
|
14.46
|
14.44
|
14.46
|
37,700
|
|
|
2/7/2024
|
+0.17 / +1.19%
|
14.32
|
14.41
|
14.26
|
14.41
|
14.30
|
14.41
|
14,700
|
|
|
2/6/2024
|
+0.04 / +0.28%
|
14.20
|
14.24
|
14.17
|
14.24
|
14.18
|
14.24
|
50,300
|
|
|
2/5/2024
|
+0.25 / +1.79%
|
13.90
|
14.20
|
13.90
|
14.20
|
14.08
|
14.20
|
8,400
|
|
|
2/2/2024
|
0.00 / 0.00%
|
13.90
|
13.95
|
13.88
|
13.95
|
13.89
|
13.95
|
22,400
|
|
|
2/1/2024
|
+0.08 / +0.58%
|
13.87
|
13.95
|
13.80
|
13.95
|
13.85
|
13.95
|
25,600
|
|
|
1/31/2024
|
-0.18 / -1.28%
|
13.90
|
13.91
|
13.85
|
13.87
|
13.88
|
13.87
|
4,300
|
|
|
1/30/2024
|
+0.04 / +0.29%
|
13.97
|
14.05
|
13.92
|
14.05
|
14.00
|
14.05
|
3,600
|
|
|
1/29/2024
|
-0.03 / -0.21%
|
14.05
|
14.06
|
14.00
|
14.01
|
14.02
|
14.01
|
11,400
|
|
|
1/26/2024
|
+0.04 / +0.29%
|
14.10
|
14.10
|
13.95
|
14.04
|
13.97
|
14.04
|
16,200
|
|
|
1/25/2024
|
-0.02 / -0.14%
|
14.02
|
14.02
|
13.98
|
14.00
|
14.01
|
14.00
|
900
|
|
|
1/24/2024
|
-0.07 / -0.50%
|
14.09
|
14.09
|
14.00
|
14.02
|
14.02
|
14.02
|
2,200
|
|
|
1/23/2024
|
-0.04 / -0.28%
|
14.00
|
14.09
|
13.95
|
14.09
|
13.98
|
14.09
|
12,200
|
|
|
1/22/2024
|
+0.05 / +0.36%
|
14.00
|
14.13
|
14.00
|
14.13
|
14.12
|
14.13
|
6,300
|
|
|
1/19/2024
|
+0.14 / +1.00%
|
13.94
|
14.08
|
13.94
|
14.08
|
14.04
|
14.08
|
9,800
|
|
|
1/18/2024
|
+0.07 / +0.50%
|
13.87
|
13.94
|
13.78
|
13.94
|
13.78
|
13.94
|
14,000
|
|
|
1/17/2024
|
-0.02 / -0.14%
|
13.85
|
13.90
|
13.83
|
13.87
|
13.87
|
13.87
|
8,200
|
|
|
1/16/2024
|
+0.09 / +0.65%
|
13.80
|
13.89
|
13.66
|
13.89
|
13.73
|
13.89
|
21,100
|
|
|
1/15/2024
|
-0.02 / -0.14%
|
13.82
|
13.93
|
13.75
|
13.80
|
13.82
|
13.80
|
23,400
|
|
|
1/12/2024
|
0.00 / 0.00%
|
13.70
|
13.82
|
13.66
|
13.82
|
13.77
|
13.82
|
39,400
|
|
|
1/11/2024
|
+0.02 / +0.14%
|
13.84
|
13.84
|
13.70
|
13.82
|
13.75
|
13.82
|
4,000
|
|
|
1/10/2024
|
+0.05 / +0.36%
|
13.75
|
13.80
|
13.75
|
13.80
|
13.79
|
13.80
|
4,500
|
|
|