|
Closing price on 2/7/2023
|
|
| Open |
12.94 |
| High |
12.94 |
| Low |
12.57 |
| Volume |
16,900 |
| Split-adjusted Price |
12.57 |
|
|
FUEMAV30 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
1/4/2023
|
+0.06 / +0.49%
|
12.34
|
12.45
|
12.34
|
12.40
|
12.40
|
12.40
|
4,000
|
|
|
1/3/2023
|
+0.42 / +3.52%
|
11.81
|
12.34
|
11.81
|
12.34
|
12.13
|
12.34
|
24,400
|
|
|
12/30/2022
|
-0.02 / -0.17%
|
11.92
|
11.92
|
11.89
|
11.92
|
11.92
|
11.92
|
6,700
|
|
|
12/29/2022
|
-0.06 / -0.50%
|
11.99
|
12.01
|
11.85
|
11.94
|
11.94
|
11.94
|
4,400
|
|
|
12/28/2022
|
+0.05 / +0.42%
|
11.95
|
12.00
|
11.80
|
12.00
|
11.95
|
12.00
|
5,100
|
|
|
12/27/2022
|
+0.25 / +2.14%
|
10.89
|
11.95
|
10.89
|
11.95
|
11.75
|
11.95
|
17,000
|
|
|
12/26/2022
|
-0.60 / -4.88%
|
12.13
|
12.13
|
11.70
|
11.70
|
11.84
|
11.70
|
14,600
|
|
|
12/23/2022
|
-0.03 / -0.24%
|
12.17
|
12.30
|
12.05
|
12.30
|
12.28
|
12.30
|
1,954,100
|
|
|
12/22/2022
|
+0.17 / +1.40%
|
12.25
|
12.33
|
12.12
|
12.33
|
12.21
|
12.33
|
511,100
|
|
|
12/21/2022
|
+0.01 / +0.08%
|
12.15
|
12.16
|
11.92
|
12.16
|
12.10
|
12.16
|
18,700
|
|
|
12/20/2022
|
-0.25 / -2.02%
|
12.49
|
12.49
|
11.97
|
12.15
|
12.08
|
12.15
|
10,700
|
|
|