|
Closing price on 3/7/2022
|
|
| Open |
17.75 |
| High |
17.77 |
| Low |
17.52 |
| Volume |
437,800 |
| Split-adjusted Price |
17.70 |
|
|
FUEMAV30 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/7/2022
|
-0.21 / -1.17%
|
17.75
|
17.77
|
17.52
|
17.70
|
17.71
|
17.70
|
437,800
|
|
|
3/4/2022
|
0.00 / 0.00%
|
17.91
|
17.91
|
17.50
|
17.91
|
17.71
|
17.91
|
86,600
|
|
|
3/3/2022
|
+0.25 / +1.42%
|
17.66
|
17.91
|
17.63
|
17.91
|
17.77
|
17.91
|
18,600
|
|
|
3/2/2022
|
-0.20 / -1.12%
|
17.80
|
17.80
|
17.60
|
17.66
|
17.69
|
17.66
|
191,700
|
|
|
3/1/2022
|
-0.04 / -0.22%
|
17.80
|
17.86
|
17.67
|
17.86
|
17.71
|
17.86
|
8,900
|
|
|
2/28/2022
|
-0.05 / -0.28%
|
17.79
|
17.90
|
17.61
|
17.90
|
17.66
|
17.90
|
117,200
|
|
|
2/25/2022
|
+0.05 / +0.28%
|
17.87
|
17.96
|
17.80
|
17.95
|
17.93
|
17.95
|
33,100
|
|
|
2/24/2022
|
-0.20 / -1.10%
|
17.80
|
17.90
|
17.70
|
17.90
|
17.81
|
17.90
|
18,100
|
|
|
2/23/2022
|
+0.10 / +0.56%
|
18.00
|
18.10
|
17.85
|
18.10
|
17.90
|
18.10
|
119,700
|
|
|
2/22/2022
|
0.00 / 0.00%
|
17.91
|
18.00
|
17.65
|
18.00
|
17.78
|
18.00
|
24,800
|
|
|
2/21/2022
|
-0.04 / -0.22%
|
18.04
|
18.04
|
17.85
|
18.00
|
17.97
|
18.00
|
7,200
|
|
|
2/18/2022
|
+0.01 / +0.06%
|
18.03
|
18.04
|
17.85
|
18.04
|
17.95
|
18.04
|
6,200
|
|
|
2/17/2022
|
+0.09 / +0.50%
|
17.92
|
18.03
|
17.78
|
18.03
|
17.84
|
18.03
|
94,700
|
|
|
2/16/2022
|
-0.07 / -0.39%
|
18.01
|
18.01
|
17.79
|
17.94
|
17.92
|
17.94
|
112,000
|
|
|
2/15/2022
|
+0.11 / +0.61%
|
17.73
|
18.22
|
17.65
|
18.01
|
17.78
|
18.01
|
135,500
|
|
|
2/14/2022
|
-0.33 / -1.81%
|
18.22
|
18.22
|
17.78
|
17.90
|
17.91
|
17.90
|
139,600
|
|
|
2/11/2022
|
+0.06 / +0.33%
|
18.18
|
18.23
|
18.00
|
18.23
|
18.09
|
18.23
|
84,400
|
|
|
2/10/2022
|
-0.15 / -0.82%
|
18.32
|
18.32
|
17.94
|
18.17
|
18.06
|
18.17
|
112,200
|
|
|
2/9/2022
|
+0.07 / +0.38%
|
18.25
|
18.32
|
18.21
|
18.32
|
18.31
|
18.32
|
142,100
|
|
|
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
|
|
|