|
Closing price on 2/4/2026
|
|
| Open |
24.29 |
| High |
24.29 |
| Low |
23.70 |
| Volume |
51,400 |
| Split-adjusted Price |
24.28 |
|
|
FUEMAV30 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/4/2026
|
-0.06 / -0.25%
|
24.29
|
24.29
|
23.70
|
24.28
|
23.85
|
24.28
|
51,400
|
|
|
2/3/2026
|
-0.06 / -0.25%
|
24.40
|
24.49
|
24.21
|
24.34
|
24.29
|
24.34
|
3,200
|
|
|
2/2/2026
|
-0.32 / -1.29%
|
24.72
|
24.72
|
23.90
|
24.40
|
24.21
|
24.40
|
6,500
|
|
|
1/30/2026
|
+0.25 / +1.02%
|
24.47
|
24.72
|
24.25
|
24.72
|
24.39
|
24.72
|
51,200
|
|
|
1/29/2026
|
+0.25 / +1.03%
|
24.22
|
24.47
|
24.15
|
24.47
|
24.23
|
24.47
|
500
|
|
|
1/28/2026
|
-0.36 / -1.46%
|
24.45
|
24.51
|
24.05
|
24.22
|
24.47
|
24.22
|
20,200
|
|
|
1/27/2026
|
-0.45 / -1.80%
|
24.44
|
24.67
|
24.38
|
24.58
|
24.58
|
24.58
|
8,200
|
|
|
1/26/2026
|
-0.28 / -1.11%
|
25.31
|
25.31
|
24.63
|
25.03
|
24.84
|
25.03
|
3,000
|
|
|
1/23/2026
|
+0.16 / +0.64%
|
25.40
|
25.47
|
25.31
|
25.31
|
25.43
|
25.31
|
27,800
|
|
|
1/22/2026
|
-0.05 / -0.20%
|
25.10
|
25.35
|
25.10
|
25.15
|
25.17
|
25.15
|
17,600
|
|
|
1/21/2026
|
+0.01 / +0.04%
|
25.19
|
25.20
|
25.00
|
25.20
|
25.03
|
25.20
|
30,100
|
|
|
1/20/2026
|
-0.19 / -0.75%
|
25.37
|
25.40
|
25.13
|
25.19
|
25.27
|
25.19
|
26,200
|
|
|
1/19/2026
|
-0.02 / -0.08%
|
25.33
|
25.38
|
25.16
|
25.38
|
25.33
|
25.38
|
2,500
|
|
|
1/16/2026
|
+0.47 / +1.89%
|
24.93
|
25.40
|
24.93
|
25.40
|
25.22
|
25.40
|
10,500
|
|
|
1/15/2026
|
-0.28 / -1.11%
|
25.21
|
25.21
|
24.47
|
24.93
|
24.74
|
24.93
|
10,900
|
|
|
1/14/2026
|
-0.17 / -0.67%
|
25.19
|
25.21
|
24.59
|
25.21
|
25.05
|
25.21
|
55,600
|
|
|
1/13/2026
|
+0.04 / +0.16%
|
25.04
|
25.40
|
25.04
|
25.38
|
25.19
|
25.38
|
52,600
|
|
|
1/12/2026
|
+0.14 / +0.56%
|
25.20
|
25.34
|
24.86
|
25.34
|
24.92
|
25.34
|
51,400
|
|
|
1/9/2026
|
-0.13 / -0.51%
|
25.12
|
25.20
|
24.69
|
25.20
|
24.98
|
25.20
|
122,500
|
|
|
1/8/2026
|
-0.10 / -0.39%
|
25.43
|
25.53
|
25.17
|
25.33
|
25.38
|
25.33
|
3,300
|
|
|
1/7/2026
|
+0.31 / +1.23%
|
24.90
|
25.43
|
24.90
|
25.43
|
25.11
|
25.43
|
14,900
|
|
|
1/6/2026
|
+0.40 / +1.62%
|
24.80
|
25.12
|
24.60
|
25.12
|
24.74
|
25.12
|
6,100
|
|
|
1/5/2026
|
-0.09 / -0.36%
|
24.75
|
24.75
|
24.09
|
24.72
|
24.33
|
24.72
|
106,300
|
|
|
12/31/2025
|
+0.45 / +1.85%
|
24.36
|
24.81
|
24.36
|
24.81
|
24.62
|
24.81
|
16,300
|
|
|
12/30/2025
|
+0.13 / +0.54%
|
24.23
|
24.46
|
24.00
|
24.36
|
24.24
|
24.36
|
46,000
|
|
|
12/29/2025
|
+0.40 / +1.68%
|
23.99
|
24.23
|
23.99
|
24.23
|
24.07
|
24.23
|
300
|
|
|
12/26/2025
|
-0.77 / -3.13%
|
23.47
|
23.83
|
23.24
|
23.83
|
23.34
|
23.83
|
7,500
|
|
|
12/25/2025
|
+0.10 / +0.41%
|
24.50
|
24.72
|
24.50
|
24.60
|
24.60
|
24.60
|
22,000
|
|
|
12/24/2025
|
+0.05 / +0.20%
|
24.45
|
24.50
|
24.13
|
24.50
|
24.31
|
24.50
|
107,300
|
|
|
12/23/2025
|
+0.45 / +1.88%
|
24.58
|
24.58
|
24.12
|
24.45
|
24.39
|
24.45
|
8,400
|
|
|