|
Closing price on 5/2/2024
|
|
| Open |
14.68 |
| High |
14.80 |
| Low |
14.65 |
| Volume |
70,790 |
| Split-adjusted Price |
14.80 |
|
|
FUEMAV30 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/2/2024
|
+0.12 / +0.82%
|
14.68
|
14.80
|
14.65
|
14.80
|
14.69
|
14.80
|
70,790
|
|
|
4/26/2024
|
+0.04 / +0.27%
|
14.64
|
14.70
|
14.64
|
14.68
|
14.68
|
14.68
|
20,868
|
|
|
4/25/2024
|
+0.04 / +0.27%
|
14.75
|
14.75
|
14.58
|
14.64
|
14.68
|
14.64
|
20,745
|
|
|
4/24/2024
|
+0.37 / +2.60%
|
14.42
|
14.60
|
14.42
|
14.60
|
14.51
|
14.60
|
334,872
|
|
|
4/23/2024
|
-0.10 / -0.70%
|
14.33
|
14.33
|
14.12
|
14.23
|
14.23
|
14.23
|
17,554
|
|
|
4/22/2024
|
+0.21 / +1.49%
|
15.10
|
15.10
|
14.26
|
14.33
|
14.37
|
14.33
|
4,600
|
|
|
4/19/2024
|
-0.32 / -2.22%
|
14.45
|
14.45
|
14.10
|
14.12
|
14.14
|
14.12
|
16,700
|
|
|
4/17/2024
|
-0.22 / -1.50%
|
14.61
|
14.66
|
14.44
|
14.44
|
14.58
|
14.44
|
5,100
|
|
|
4/16/2024
|
-0.03 / -0.20%
|
14.71
|
14.71
|
14.38
|
14.66
|
14.44
|
14.66
|
54,800
|
|
|
4/15/2024
|
-0.51 / -3.36%
|
15.21
|
15.21
|
14.69
|
14.69
|
14.92
|
14.69
|
16,400
|
|
|
4/12/2024
|
+0.22 / +1.47%
|
14.62
|
15.20
|
14.62
|
15.20
|
15.00
|
15.20
|
31,300
|
|
|
4/11/2024
|
-0.02 / -0.13%
|
14.98
|
14.98
|
14.86
|
14.98
|
14.96
|
14.98
|
500
|
|
|
4/10/2024
|
+0.09 / +0.60%
|
15.09
|
15.09
|
14.97
|
15.00
|
15.03
|
15.00
|
800
|
|
|
4/9/2024
|
+0.01 / +0.07%
|
14.90
|
14.91
|
14.80
|
14.91
|
14.87
|
14.91
|
46,100
|
|
|
4/8/2024
|
-0.03 / -0.20%
|
14.90
|
14.90
|
14.85
|
14.90
|
14.90
|
14.90
|
1,700
|
|
|
4/5/2024
|
-0.12 / -0.80%
|
15.03
|
15.03
|
14.92
|
14.93
|
14.94
|
14.93
|
95,600
|
|
|
4/4/2024
|
-0.04 / -0.27%
|
15.16
|
15.16
|
14.72
|
15.05
|
15.03
|
15.05
|
92,100
|
|
|
4/3/2024
|
-0.18 / -1.18%
|
15.27
|
15.27
|
14.98
|
15.09
|
15.11
|
15.09
|
69,500
|
|
|
4/2/2024
|
-0.04 / -0.26%
|
15.50
|
15.50
|
15.05
|
15.27
|
15.17
|
15.27
|
84,700
|
|
|
4/1/2024
|
-0.23 / -1.48%
|
15.22
|
15.40
|
15.22
|
15.31
|
15.29
|
15.31
|
23,300
|
|
|
3/29/2024
|
+0.07 / +0.45%
|
15.31
|
15.54
|
15.30
|
15.54
|
15.52
|
15.54
|
21,700
|
|
|
3/28/2024
|
+0.19 / +1.24%
|
15.39
|
15.47
|
15.39
|
15.47
|
15.45
|
15.47
|
5,500
|
|
|
3/27/2024
|
+0.02 / +0.13%
|
15.70
|
15.70
|
15.14
|
15.28
|
15.19
|
15.28
|
12,600
|
|
|
3/26/2024
|
+0.23 / +1.53%
|
15.18
|
15.26
|
15.16
|
15.26
|
15.25
|
15.26
|
5,800
|
|
|
3/25/2024
|
-0.21 / -1.38%
|
15.24
|
15.29
|
15.03
|
15.03
|
15.06
|
15.03
|
8,000
|
|
|
3/22/2024
|
+0.04 / +0.26%
|
15.31
|
15.31
|
15.15
|
15.24
|
15.23
|
15.24
|
7,300
|
|
|
3/21/2024
|
+0.23 / +1.54%
|
14.93
|
15.20
|
14.93
|
15.20
|
14.96
|
15.20
|
66,300
|
|
|
3/20/2024
|
+0.32 / +2.18%
|
14.65
|
14.97
|
14.65
|
14.97
|
14.76
|
14.97
|
382,300
|
|
|
3/19/2024
|
-0.02 / -0.14%
|
14.65
|
14.66
|
14.53
|
14.65
|
14.57
|
14.65
|
32,700
|
|
|
3/18/2024
|
-0.18 / -1.21%
|
14.86
|
14.94
|
14.47
|
14.67
|
14.56
|
14.67
|
28,500
|
|
|