|
Closing price on 3/22/2023
|
|
| Open |
12.12 |
| High |
12.32 |
| Low |
12.10 |
| Volume |
2,600 |
| Split-adjusted Price |
12.32 |
|
|
FUEMAV30 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/22/2023
|
+0.09 / +0.74%
|
12.12
|
12.32
|
12.10
|
12.32
|
12.29
|
12.32
|
2,600
|
|
|
3/21/2023
|
+0.16 / +1.33%
|
12.12
|
12.23
|
12.00
|
12.23
|
12.14
|
12.23
|
3,300
|
|
|
3/20/2023
|
-0.28 / -2.27%
|
12.30
|
12.30
|
12.02
|
12.07
|
12.05
|
12.07
|
26,000
|
|
|
3/17/2023
|
+0.02 / +0.16%
|
12.32
|
12.35
|
12.26
|
12.35
|
12.29
|
12.35
|
11,700
|
|
|
3/16/2023
|
-0.22 / -1.75%
|
12.31
|
12.44
|
12.25
|
12.33
|
12.32
|
12.33
|
16,900
|
|
|
3/15/2023
|
+0.32 / +2.62%
|
12.45
|
12.55
|
12.23
|
12.55
|
12.47
|
12.55
|
27,800
|
|
|
3/14/2023
|
-0.13 / -1.05%
|
12.22
|
12.23
|
12.17
|
12.23
|
12.19
|
12.23
|
10,200
|
|
|
3/13/2023
|
-0.01 / -0.08%
|
12.37
|
12.37
|
12.23
|
12.36
|
12.36
|
12.36
|
23,700
|
|
|
3/10/2023
|
-0.04 / -0.32%
|
12.37
|
12.37
|
12.37
|
12.37
|
12.37
|
12.37
|
3,200
|
|
|
3/9/2023
|
+0.21 / +1.72%
|
12.45
|
12.45
|
12.20
|
12.41
|
12.26
|
12.41
|
13,700
|
|
|
3/8/2023
|
+0.11 / +0.91%
|
12.09
|
12.20
|
12.00
|
12.20
|
12.09
|
12.20
|
14,900
|
|
|
3/7/2023
|
+0.14 / +1.17%
|
12.10
|
12.12
|
12.00
|
12.09
|
12.08
|
12.09
|
12,100
|
|
|
3/6/2023
|
-0.02 / -0.17%
|
12.10
|
12.16
|
11.95
|
11.95
|
11.98
|
11.95
|
27,600
|
|
|
3/3/2023
|
-0.18 / -1.48%
|
12.12
|
12.12
|
11.97
|
11.97
|
12.04
|
11.97
|
9,500
|
|
|
3/2/2023
|
-0.03 / -0.25%
|
12.15
|
12.15
|
12.15
|
12.15
|
12.15
|
12.15
|
2,700
|
|
|
3/1/2023
|
+0.20 / +1.67%
|
11.99
|
12.18
|
11.88
|
12.18
|
12.02
|
12.18
|
17,000
|
|
|
2/28/2023
|
+0.06 / +0.50%
|
11.99
|
12.05
|
11.90
|
11.98
|
11.98
|
11.98
|
8,300
|
|
|
2/27/2023
|
-0.24 / -1.97%
|
11.83
|
12.00
|
11.81
|
11.92
|
11.89
|
11.92
|
22,600
|
|
|
2/24/2023
|
-0.24 / -1.94%
|
12.40
|
12.40
|
11.90
|
12.16
|
12.10
|
12.16
|
14,800
|
|
|
2/23/2023
|
-0.05 / -0.40%
|
12.50
|
12.50
|
12.11
|
12.40
|
12.29
|
12.40
|
4,600
|
|
|
2/22/2023
|
-0.31 / -2.43%
|
12.60
|
12.62
|
12.41
|
12.45
|
12.44
|
12.45
|
23,800
|
|
|
2/21/2023
|
-0.06 / -0.47%
|
12.83
|
12.86
|
12.76
|
12.76
|
12.77
|
12.76
|
5,800
|
|
|
2/20/2023
|
+0.41 / +3.30%
|
12.50
|
12.82
|
12.41
|
12.82
|
12.70
|
12.82
|
35,200
|
|
|
2/17/2023
|
-0.04 / -0.32%
|
12.30
|
12.44
|
12.12
|
12.41
|
12.34
|
12.41
|
8,200
|
|
|
2/16/2023
|
+0.19 / +1.55%
|
12.23
|
12.45
|
12.20
|
12.45
|
12.30
|
12.45
|
14,100
|
|
|
2/15/2023
|
+0.08 / +0.66%
|
12.19
|
12.28
|
12.15
|
12.26
|
12.20
|
12.26
|
15,300
|
|
|
2/14/2023
|
-0.02 / -0.16%
|
12.20
|
12.20
|
12.10
|
12.18
|
12.15
|
12.18
|
20,700
|
|
|
2/13/2023
|
-0.15 / -1.21%
|
13.09
|
13.09
|
12.00
|
12.20
|
12.17
|
12.20
|
18,900
|
|
|
2/10/2023
|
-0.15 / -1.20%
|
12.51
|
12.51
|
12.33
|
12.35
|
12.35
|
12.35
|
13,100
|
|
|
2/9/2023
|
-0.13 / -1.03%
|
12.50
|
12.67
|
12.50
|
12.50
|
12.57
|
12.50
|
21,300
|
|
|