|
Closing price on 2/8/2022
|
|
| Open |
18.17 |
| High |
18.25 |
| Low |
18.00 |
| Volume |
26,000 |
| Split-adjusted Price |
18.25 |
|
|
FUEMAV30 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/8/2022
|
+0.08 / +0.44%
|
18.17
|
18.25
|
18.00
|
18.25
|
18.19
|
18.25
|
26,000
|
|
|
2/7/2022
|
+0.13 / +0.72%
|
18.04
|
18.20
|
18.00
|
18.17
|
18.09
|
18.17
|
200,600
|
|
|
1/28/2022
|
+0.19 / +1.06%
|
17.84
|
18.04
|
17.83
|
18.04
|
17.96
|
18.04
|
140,500
|
|
|
1/27/2022
|
-0.10 / -0.56%
|
17.90
|
17.90
|
17.55
|
17.85
|
17.72
|
17.85
|
139,700
|
|
|
1/26/2022
|
+0.17 / +0.96%
|
17.78
|
17.95
|
17.75
|
17.95
|
17.80
|
17.95
|
112,900
|
|
|
1/25/2022
|
+0.44 / +2.54%
|
17.38
|
17.78
|
17.16
|
17.78
|
17.40
|
17.78
|
2,131,500
|
|
|
1/24/2022
|
-0.36 / -2.03%
|
17.70
|
17.70
|
17.13
|
17.34
|
17.29
|
17.34
|
128,200
|
|
|
1/21/2022
|
+0.06 / +0.34%
|
17.43
|
17.70
|
17.13
|
17.70
|
17.47
|
17.70
|
112,900
|
|
|
1/20/2022
|
+0.20 / +1.15%
|
17.44
|
17.64
|
17.30
|
17.64
|
17.38
|
17.64
|
116,100
|
|
|
1/19/2022
|
-0.01 / -0.06%
|
17.41
|
17.45
|
17.30
|
17.44
|
17.39
|
17.44
|
68,200
|
|
|
1/18/2022
|
-0.03 / -0.17%
|
17.37
|
17.48
|
17.01
|
17.45
|
17.34
|
17.45
|
134,800
|
|
|
1/17/2022
|
-0.42 / -2.35%
|
18.19
|
18.60
|
17.25
|
17.48
|
17.70
|
17.48
|
121,100
|
|
|
1/14/2022
|
-0.21 / -1.16%
|
17.94
|
17.95
|
17.80
|
17.90
|
17.85
|
17.90
|
111,400
|
|
|
1/13/2022
|
+0.12 / +0.67%
|
18.03
|
18.11
|
17.84
|
18.11
|
17.94
|
18.11
|
115,900
|
|
|
1/12/2022
|
+0.32 / +1.81%
|
17.65
|
17.99
|
17.46
|
17.99
|
17.66
|
17.99
|
132,700
|
|
|
1/11/2022
|
-0.22 / -1.23%
|
17.84
|
17.84
|
17.59
|
17.67
|
17.70
|
17.67
|
136,000
|
|
|
1/10/2022
|
-0.23 / -1.27%
|
18.18
|
18.24
|
17.77
|
17.89
|
17.89
|
17.89
|
122,900
|
|
|
1/7/2022
|
-0.08 / -0.44%
|
18.60
|
18.60
|
17.95
|
18.12
|
18.02
|
18.12
|
55,500
|
|
|
1/6/2022
|
+0.20 / +1.11%
|
18.00
|
18.20
|
18.00
|
18.20
|
18.12
|
18.20
|
89,600
|
|
|
1/5/2022
|
-0.36 / -1.96%
|
18.36
|
18.36
|
18.00
|
18.00
|
18.15
|
18.00
|
105,000
|
|
|
1/4/2022
|
+0.27 / +1.49%
|
18.10
|
18.36
|
17.85
|
18.36
|
18.19
|
18.36
|
110,300
|
|
|
12/31/2021
|
+0.20 / +1.12%
|
17.86
|
18.09
|
17.86
|
18.09
|
18.00
|
18.09
|
134,200
|
|
|
12/30/2021
|
+0.27 / +1.53%
|
18.14
|
18.14
|
17.50
|
17.89
|
17.81
|
17.89
|
101,700
|
|
|
12/29/2021
|
-0.27 / -1.51%
|
17.75
|
17.88
|
17.62
|
17.62
|
17.79
|
17.62
|
88,400
|
|
|
12/28/2021
|
+0.05 / +0.28%
|
17.84
|
17.89
|
17.68
|
17.89
|
17.79
|
17.89
|
112,100
|
|
|
12/27/2021
|
+0.13 / +0.73%
|
17.71
|
17.84
|
17.28
|
17.84
|
17.66
|
17.84
|
90,100
|
|
|
12/24/2021
|
+0.34 / +1.96%
|
17.37
|
17.71
|
17.37
|
17.71
|
17.50
|
17.71
|
6,000
|
|
|
12/23/2021
|
-0.33 / -1.86%
|
17.70
|
17.70
|
17.35
|
17.37
|
17.41
|
17.37
|
66,100
|
|
|
12/22/2021
|
-0.10 / -0.56%
|
17.80
|
17.80
|
17.56
|
17.70
|
17.70
|
17.70
|
115,600
|
|
|
12/21/2021
|
-0.02 / -0.11%
|
17.83
|
17.83
|
17.65
|
17.80
|
17.70
|
17.80
|
85,100
|
|
|