|
Closing price on 5/6/2021
|
|
| Open |
15.77 |
| High |
15.81 |
| Low |
15.47 |
| Volume |
141,300 |
| Split-adjusted Price |
15.56 |
|
|
FUEMAV30 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/6/2021
|
-0.21 / -1.33%
|
15.77
|
15.81
|
15.47
|
15.56
|
15.77
|
15.56
|
141,300
|
|
|
5/5/2021
|
+0.20 / +1.28%
|
15.77
|
15.78
|
15.75
|
15.77
|
15.77
|
15.77
|
8,000
|
|
|
5/4/2021
|
-0.12 / -0.76%
|
15.69
|
15.69
|
15.15
|
15.57
|
15.39
|
15.57
|
43,400
|
|
|
4/29/2021
|
+0.83 / +5.59%
|
15.31
|
15.69
|
15.06
|
15.69
|
15.09
|
15.69
|
27,100
|
|
|
4/28/2021
|
+0.03 / +0.20%
|
14.98
|
15.10
|
14.86
|
14.86
|
14.86
|
14.86
|
51,500
|
|
|
4/27/2021
|
+0.18 / +1.23%
|
14.80
|
15.07
|
14.80
|
14.83
|
14.87
|
14.83
|
127,600
|
|
|
4/26/2021
|
-0.34 / -2.27%
|
15.18
|
15.33
|
14.65
|
14.65
|
14.98
|
14.65
|
188,300
|
|
|
4/23/2021
|
0.00 / 0.00%
|
14.90
|
14.99
|
14.90
|
14.99
|
14.97
|
14.99
|
800
|
|
|
4/22/2021
|
-0.17 / -1.12%
|
15.50
|
15.50
|
14.99
|
14.99
|
15.16
|
14.99
|
94,400
|
|
|
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
|
|
|