|
Closing price on 3/21/2024
|
|
| Open |
14.93 |
| High |
15.20 |
| Low |
14.93 |
| Volume |
66,300 |
| Split-adjusted Price |
15.20 |
|
|
FUEMAV30 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/21/2024
|
+0.23 / +1.54%
|
14.93
|
15.20
|
14.93
|
15.20
|
14.96
|
15.20
|
66,300
|
|
|
3/20/2024
|
+0.32 / +2.18%
|
14.65
|
14.97
|
14.65
|
14.97
|
14.76
|
14.97
|
382,300
|
|
|
3/19/2024
|
-0.02 / -0.14%
|
14.65
|
14.66
|
14.53
|
14.65
|
14.57
|
14.65
|
32,700
|
|
|
3/18/2024
|
-0.18 / -1.21%
|
14.86
|
14.94
|
14.47
|
14.67
|
14.56
|
14.67
|
28,500
|
|
|
3/15/2024
|
-0.05 / -0.34%
|
14.90
|
14.90
|
14.71
|
14.85
|
14.83
|
14.85
|
41,100
|
|
|
3/14/2024
|
-0.11 / -0.73%
|
15.04
|
15.04
|
14.83
|
14.90
|
14.90
|
14.90
|
8,800
|
|
|
3/13/2024
|
+0.29 / +1.97%
|
14.72
|
15.01
|
14.72
|
15.01
|
14.95
|
15.01
|
42,700
|
|
|
3/12/2024
|
+0.06 / +0.41%
|
14.65
|
14.72
|
14.60
|
14.72
|
14.66
|
14.72
|
7,100
|
|
|
3/11/2024
|
-0.14 / -0.95%
|
14.80
|
14.80
|
14.65
|
14.66
|
14.70
|
14.66
|
5,800
|
|
|
3/8/2024
|
-0.31 / -2.05%
|
15.05
|
15.05
|
14.80
|
14.80
|
14.82
|
14.80
|
17,200
|
|
|
3/7/2024
|
+0.03 / +0.20%
|
15.08
|
15.11
|
15.03
|
15.11
|
15.10
|
15.11
|
23,200
|
|
|
3/6/2024
|
-0.07 / -0.46%
|
14.81
|
15.15
|
14.81
|
15.08
|
15.04
|
15.08
|
23,600
|
|
|
3/5/2024
|
+0.09 / +0.60%
|
15.05
|
15.15
|
14.93
|
15.15
|
15.13
|
15.15
|
14,000
|
|
|
3/4/2024
|
+0.06 / +0.40%
|
15.00
|
15.06
|
14.93
|
15.06
|
15.04
|
15.06
|
7,400
|
|
|
3/1/2024
|
+0.01 / +0.07%
|
14.99
|
15.00
|
14.89
|
15.00
|
14.99
|
15.00
|
2,200
|
|
|
2/29/2024
|
0.00 / 0.00%
|
14.99
|
14.99
|
14.86
|
14.99
|
14.99
|
14.99
|
16,500
|
|
|
2/28/2024
|
+0.20 / +1.35%
|
14.86
|
14.99
|
14.81
|
14.99
|
14.91
|
14.99
|
7,600
|
|
|
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
|
|
|