|
Closing price on 4/20/2021
|
|
| Open |
15.35 |
| High |
15.51 |
| Low |
15.16 |
| Volume |
56,500 |
| Split-adjusted Price |
15.16 |
|
|
FUEMAV30 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/20/2021
|
+0.23 / +1.54%
|
15.35
|
15.51
|
15.16
|
15.16
|
15.35
|
15.16
|
56,500
|
|
|
4/19/2021
|
-0.32 / -2.10%
|
15.30
|
15.31
|
14.93
|
14.93
|
15.02
|
14.93
|
117,900
|
|
|
4/16/2021
|
+0.27 / +1.80%
|
15.00
|
15.30
|
14.71
|
15.25
|
14.98
|
15.25
|
77,300
|
|
|
4/15/2021
|
-0.05 / -0.33%
|
15.26
|
15.26
|
14.98
|
14.98
|
15.15
|
14.98
|
78,600
|
|
|
4/14/2021
|
+0.07 / +0.47%
|
14.80
|
15.05
|
14.80
|
15.03
|
14.96
|
15.03
|
81,500
|
|
|
4/13/2021
|
+0.14 / +0.94%
|
14.90
|
15.23
|
14.90
|
14.96
|
15.09
|
14.96
|
90,200
|
|
|
4/12/2021
|
+0.06 / +0.41%
|
14.80
|
14.85
|
14.80
|
14.82
|
14.82
|
14.82
|
3,300
|
|
|
4/9/2021
|
-0.02 / -0.14%
|
14.76
|
14.76
|
14.76
|
14.76
|
14.76
|
14.76
|
10,000
|
|
|
4/8/2021
|
-0.01 / -0.07%
|
14.85
|
14.85
|
14.78
|
14.78
|
14.79
|
14.78
|
8,700
|
|
|
4/7/2021
|
+0.11 / +0.75%
|
14.80
|
14.80
|
14.70
|
14.79
|
14.72
|
14.79
|
5,300
|
|
|
4/6/2021
|
+0.08 / +0.55%
|
14.70
|
14.78
|
14.64
|
14.68
|
14.71
|
14.68
|
57,000
|
|
|
4/5/2021
|
+0.12 / +0.83%
|
14.68
|
14.68
|
14.60
|
14.60
|
14.65
|
14.60
|
4,900
|
|
|
4/2/2021
|
+0.22 / +1.54%
|
14.44
|
14.52
|
14.44
|
14.48
|
14.47
|
14.48
|
2,000
|
|
|
4/1/2021
|
+0.32 / +2.30%
|
14.05
|
14.26
|
14.05
|
14.26
|
14.14
|
14.26
|
71,300
|
|
|
3/31/2021
|
-0.01 / -0.07%
|
13.98
|
14.01
|
13.92
|
13.94
|
13.97
|
13.94
|
574,000
|
|
|
3/30/2021
|
+0.37 / +2.72%
|
13.79
|
13.95
|
13.79
|
13.95
|
13.86
|
13.95
|
111,200
|
|
|
3/29/2021
|
0.00 / 0.00%
|
13.58
|
13.58
|
13.58
|
13.58
|
13.58
|
13.58
|
0
|
|
|
3/26/2021
|
-0.13 / -0.95%
|
13.75
|
13.75
|
13.40
|
13.58
|
13.57
|
13.58
|
112,400
|
|
|
3/25/2021
|
+0.01 / +0.07%
|
13.80
|
13.80
|
13.71
|
13.71
|
13.77
|
13.71
|
1,500
|
|
|
3/24/2021
|
-0.24 / -1.72%
|
13.73
|
13.86
|
13.70
|
13.70
|
13.71
|
13.70
|
2,007,200
|
|
|
3/23/2021
|
-0.19 / -1.34%
|
14.10
|
14.10
|
13.94
|
13.94
|
13.96
|
13.94
|
11,600
|
|
|
3/22/2021
|
-0.05 / -0.35%
|
14.18
|
14.19
|
14.09
|
14.13
|
14.16
|
14.13
|
12,500
|
|
|
3/19/2021
|
0.00 / 0.00%
|
14.20
|
14.24
|
14.04
|
14.18
|
14.11
|
14.18
|
106,200
|
|
|
3/18/2021
|
+0.28 / +2.01%
|
14.00
|
14.21
|
14.00
|
14.18
|
14.16
|
14.18
|
32,400
|
|
|
3/17/2021
|
+0.07 / +0.51%
|
13.85
|
13.90
|
13.81
|
13.90
|
13.87
|
13.90
|
78,500
|
|
|
3/16/2021
|
-0.17 / -1.21%
|
14.00
|
14.00
|
13.83
|
13.83
|
13.98
|
13.83
|
3,700
|
|
|
3/15/2021
|
0.00 / 0.00%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
25,100
|
|
|
3/12/2021
|
+0.14 / +1.01%
|
13.90
|
14.00
|
13.90
|
14.00
|
13.96
|
14.00
|
3,900
|
|
|
3/11/2021
|
-0.14 / -1.00%
|
13.95
|
13.95
|
13.79
|
13.86
|
13.85
|
13.86
|
907,500
|
|
|
3/10/2021
|
+0.36 / +2.64%
|
13.64
|
14.00
|
13.61
|
14.00
|
13.65
|
14.00
|
9,600
|
|
|