|
Closing price on 5/25/2022
|
|
| Open |
14.94 |
| High |
15.40 |
| Low |
14.94 |
| Volume |
17,500 |
| Split-adjusted Price |
15.40 |
|
|
FUEMAV30 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/25/2022
|
+0.54 / +3.63%
|
14.94
|
15.40
|
14.94
|
15.40
|
15.26
|
15.40
|
17,500
|
|
|
5/24/2022
|
+0.17 / +1.16%
|
14.61
|
14.86
|
14.50
|
14.86
|
14.69
|
14.86
|
20,000
|
|
|
5/23/2022
|
-0.32 / -2.13%
|
16.05
|
16.05
|
14.56
|
14.69
|
14.82
|
14.69
|
12,200
|
|
|
5/20/2022
|
-0.12 / -0.79%
|
15.13
|
15.17
|
14.82
|
15.01
|
14.96
|
15.01
|
24,700
|
|
|
5/19/2022
|
+0.04 / +0.27%
|
14.72
|
15.13
|
14.72
|
15.13
|
14.95
|
15.13
|
22,000
|
|
|
5/18/2022
|
+0.15 / +1.00%
|
15.11
|
15.19
|
14.93
|
15.09
|
15.06
|
15.09
|
26,400
|
|
|
5/17/2022
|
+0.70 / +4.92%
|
14.01
|
14.94
|
14.01
|
14.94
|
14.77
|
14.94
|
32,800
|
|
|
5/16/2022
|
-0.14 / -0.97%
|
14.38
|
14.68
|
14.24
|
14.24
|
14.37
|
14.24
|
56,200
|
|
|
5/13/2022
|
-0.62 / -4.13%
|
15.00
|
15.30
|
14.28
|
14.38
|
14.84
|
14.38
|
203,400
|
|
|
5/12/2022
|
-0.93 / -5.84%
|
15.61
|
15.62
|
14.91
|
15.00
|
15.19
|
15.00
|
26,700
|
|
|
5/11/2022
|
+0.19 / +1.21%
|
15.76
|
15.93
|
15.49
|
15.93
|
15.84
|
15.93
|
9,000
|
|
|
5/10/2022
|
+0.41 / +2.67%
|
15.10
|
15.74
|
15.10
|
15.74
|
15.50
|
15.74
|
16,200
|
|
|
5/9/2022
|
-0.83 / -5.14%
|
15.99
|
16.12
|
15.30
|
15.33
|
15.63
|
15.33
|
18,500
|
|
|
5/6/2022
|
-0.34 / -2.06%
|
16.24
|
16.32
|
16.01
|
16.16
|
16.17
|
16.16
|
15,800
|
|
|
5/5/2022
|
+0.17 / +1.04%
|
16.43
|
16.50
|
16.16
|
16.50
|
16.35
|
16.50
|
22,900
|
|
|
5/4/2022
|
-0.32 / -1.92%
|
16.70
|
16.70
|
16.29
|
16.33
|
16.35
|
16.33
|
41,500
|
|
|
4/29/2022
|
+0.34 / +2.08%
|
16.33
|
16.65
|
16.33
|
16.65
|
16.59
|
16.65
|
23,900
|
|
|
4/28/2022
|
-0.23 / -1.39%
|
16.36
|
16.47
|
16.31
|
16.31
|
16.32
|
16.31
|
19,100
|
|
|
4/27/2022
|
+0.15 / +0.92%
|
16.42
|
16.54
|
15.95
|
16.54
|
16.34
|
16.54
|
31,200
|
|
|
4/26/2022
|
+0.30 / +1.86%
|
15.67
|
16.39
|
15.63
|
16.39
|
16.22
|
16.39
|
43,300
|
|
|
4/25/2022
|
-0.88 / -5.19%
|
17.00
|
17.00
|
15.86
|
16.09
|
16.32
|
16.09
|
1,050,800
|
|
|
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
|
|
|