|
Closing price on 4/22/2022
|
|
| Open |
16.90 |
| High |
17.08 |
| Low |
16.85 |
| Volume |
1,644,900 |
| Split-adjusted Price |
16.97 |
|
|
FUEMAV30 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/22/2022
|
+0.07 / +0.41%
|
16.90
|
17.08
|
16.85
|
16.97
|
16.95
|
16.97
|
1,644,900
|
|
|
4/21/2022
|
-0.01 / -0.06%
|
16.89
|
17.01
|
16.73
|
16.90
|
16.87
|
16.90
|
38,800
|
|
|
4/20/2022
|
-0.09 / -0.53%
|
17.00
|
17.15
|
16.90
|
16.91
|
16.93
|
16.91
|
27,400
|
|
|
4/19/2022
|
-0.34 / -1.96%
|
17.38
|
17.41
|
17.00
|
17.00
|
17.12
|
17.00
|
23,200
|
|
|
4/18/2022
|
-0.28 / -1.59%
|
17.79
|
17.79
|
17.29
|
17.34
|
17.37
|
17.34
|
27,700
|
|
|
4/15/2022
|
-0.24 / -1.34%
|
17.75
|
17.82
|
17.60
|
17.62
|
17.78
|
17.62
|
35,600
|
|
|
4/14/2022
|
-0.09 / -0.50%
|
17.95
|
17.95
|
17.70
|
17.86
|
17.85
|
17.86
|
14,400
|
|
|
4/13/2022
|
+0.19 / +1.07%
|
17.67
|
17.95
|
17.67
|
17.95
|
17.88
|
17.95
|
7,800
|
|
|
4/12/2022
|
-0.24 / -1.33%
|
18.00
|
18.00
|
17.62
|
17.76
|
17.75
|
17.76
|
29,800
|
|
|
4/8/2022
|
-0.02 / -0.11%
|
17.99
|
18.00
|
17.90
|
18.00
|
17.99
|
18.00
|
5,700
|
|
|
4/7/2022
|
-0.05 / -0.28%
|
18.16
|
18.18
|
18.02
|
18.02
|
18.05
|
18.02
|
3,500
|
|
|
4/6/2022
|
+0.19 / +1.06%
|
17.79
|
18.11
|
17.79
|
18.07
|
18.07
|
18.07
|
23,400
|
|
|
4/5/2022
|
-0.11 / -0.61%
|
17.99
|
18.05
|
17.85
|
17.88
|
17.86
|
17.88
|
14,300
|
|
|
4/4/2022
|
-0.09 / -0.50%
|
18.15
|
18.50
|
17.90
|
17.99
|
18.00
|
17.99
|
44,500
|
|
|
4/1/2022
|
+0.33 / +1.86%
|
17.60
|
18.08
|
17.53
|
18.08
|
17.92
|
18.08
|
58,100
|
|
|
3/31/2022
|
+0.15 / +0.85%
|
17.55
|
17.75
|
17.47
|
17.75
|
17.68
|
17.75
|
85,800
|
|
|
3/30/2022
|
0.00 / 0.00%
|
17.59
|
17.60
|
17.44
|
17.60
|
17.55
|
17.60
|
53,500
|
|
|
3/29/2022
|
+0.15 / +0.86%
|
17.40
|
17.60
|
17.40
|
17.60
|
17.50
|
17.60
|
13,000
|
|
|
3/28/2022
|
-0.15 / -0.85%
|
17.58
|
17.58
|
17.28
|
17.45
|
17.33
|
17.45
|
14,000
|
|
|
3/25/2022
|
+0.02 / +0.11%
|
17.58
|
17.60
|
17.41
|
17.60
|
17.50
|
17.60
|
24,600
|
|
|
3/24/2022
|
-0.16 / -0.90%
|
17.50
|
17.63
|
17.46
|
17.58
|
17.50
|
17.58
|
13,300
|
|
|
3/23/2022
|
-0.07 / -0.39%
|
17.85
|
17.85
|
17.63
|
17.74
|
17.74
|
17.74
|
15,500
|
|
|
3/22/2022
|
+0.19 / +1.08%
|
17.65
|
17.81
|
17.56
|
17.81
|
17.78
|
17.81
|
28,200
|
|
|
3/21/2022
|
+0.18 / +1.03%
|
17.33
|
17.62
|
17.33
|
17.62
|
17.41
|
17.62
|
14,700
|
|
|
3/18/2022
|
+0.09 / +0.52%
|
17.38
|
17.44
|
17.35
|
17.44
|
17.43
|
17.44
|
13,900
|
|
|
3/17/2022
|
0.00 / 0.00%
|
17.35
|
17.37
|
17.31
|
17.35
|
17.37
|
17.35
|
13,700
|
|
|
3/16/2022
|
+0.10 / +0.58%
|
17.25
|
17.35
|
16.82
|
17.35
|
17.18
|
17.35
|
83,800
|
|
|
3/15/2022
|
+0.04 / +0.23%
|
17.58
|
17.58
|
17.09
|
17.25
|
17.25
|
17.25
|
22,600
|
|
|
3/14/2022
|
-0.15 / -0.86%
|
17.36
|
17.36
|
17.15
|
17.21
|
17.22
|
17.21
|
20,100
|
|
|
3/11/2022
|
-0.22 / -1.25%
|
17.50
|
17.50
|
17.24
|
17.36
|
17.40
|
17.36
|
20,800
|
|
|