|
Closing price on 4/5/2021
|
|
| Open |
14.68 |
| High |
14.68 |
| Low |
14.60 |
| Volume |
4,900 |
| Split-adjusted Price |
14.60 |
|
|
FUEMAV30 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
3/9/2021
|
-0.10 / -0.73%
|
13.74
|
13.74
|
13.56
|
13.64
|
13.63
|
13.64
|
7,600
|
|
|
3/8/2021
|
-0.04 / -0.29%
|
13.78
|
13.78
|
13.72
|
13.74
|
13.74
|
13.74
|
9,200
|
|
|
3/5/2021
|
-0.02 / -0.14%
|
13.77
|
13.78
|
13.65
|
13.78
|
13.66
|
13.78
|
11,100
|
|
|
3/4/2021
|
-0.18 / -1.29%
|
13.95
|
14.00
|
13.80
|
13.80
|
13.92
|
13.80
|
7,800
|
|
|
3/3/2021
|
-0.03 / -0.21%
|
14.01
|
14.01
|
13.91
|
13.98
|
13.95
|
13.98
|
232,800
|
|
|
3/2/2021
|
0.00 / 0.00%
|
14.11
|
14.11
|
14.00
|
14.01
|
14.00
|
14.01
|
87,400
|
|
|
3/1/2021
|
+0.21 / +1.52%
|
13.87
|
14.01
|
13.87
|
14.01
|
13.96
|
14.01
|
4,400
|
|
|
2/26/2021
|
+0.30 / +2.22%
|
13.56
|
13.80
|
13.56
|
13.80
|
13.59
|
13.80
|
9,300
|
|
|
2/25/2021
|
-0.22 / -1.60%
|
13.82
|
13.83
|
13.50
|
13.50
|
13.70
|
13.50
|
152,000
|
|
|
2/24/2021
|
-0.25 / -1.79%
|
14.00
|
14.00
|
13.72
|
13.72
|
13.90
|
13.72
|
7,200
|
|
|
2/23/2021
|
-0.03 / -0.21%
|
13.95
|
13.97
|
13.89
|
13.97
|
13.91
|
13.97
|
1,500
|
|
|