|
Closing price on 5/7/2025
|
|
| Open |
15.92 |
| High |
15.92 |
| Low |
15.78 |
| Volume |
1,900 |
| Split-adjusted Price |
15.88 |
|
|
FUEMAV30 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/7/2025
|
-0.04 / -0.25%
|
15.92
|
15.92
|
15.78
|
15.88
|
15.80
|
15.88
|
1,900
|
|
|
5/6/2025
|
+0.08 / +0.51%
|
16.00
|
16.00
|
15.77
|
15.92
|
15.92
|
15.92
|
1,500
|
|
|
5/5/2025
|
+0.05 / +0.32%
|
15.80
|
15.86
|
15.76
|
15.84
|
15.82
|
15.84
|
23,500
|
|
|
4/29/2025
|
-0.01 / -0.06%
|
15.80
|
15.80
|
15.77
|
15.79
|
15.79
|
15.79
|
300
|
|
|
4/28/2025
|
+0.02 / +0.13%
|
15.71
|
15.80
|
15.71
|
15.80
|
15.76
|
15.80
|
600
|
|
|
4/25/2025
|
+0.04 / +0.25%
|
15.74
|
16.84
|
15.74
|
15.78
|
16.07
|
15.78
|
3,500
|
|
|
4/24/2025
|
+0.05 / +0.32%
|
15.69
|
15.74
|
15.52
|
15.74
|
15.54
|
15.74
|
7,700
|
|
|
4/23/2025
|
+0.41 / +2.68%
|
15.70
|
15.70
|
15.66
|
15.69
|
15.66
|
15.69
|
5,500
|
|
|
4/22/2025
|
-0.39 / -2.49%
|
15.51
|
15.51
|
14.87
|
15.28
|
15.22
|
15.28
|
13,500
|
|
|
4/21/2025
|
-0.15 / -0.95%
|
15.75
|
15.75
|
15.55
|
15.67
|
15.69
|
15.67
|
1,600
|
|
|
4/18/2025
|
+0.09 / +0.57%
|
15.69
|
15.82
|
15.69
|
15.82
|
15.77
|
15.82
|
5,400
|
|
|
4/17/2025
|
+0.09 / +0.58%
|
15.73
|
15.73
|
15.73
|
15.73
|
15.73
|
15.73
|
300
|
|
|
4/16/2025
|
-0.25 / -1.57%
|
16.02
|
16.02
|
15.64
|
15.64
|
15.77
|
15.64
|
300
|
|
|
4/15/2025
|
-0.04 / -0.25%
|
15.93
|
15.93
|
15.74
|
15.89
|
15.83
|
15.89
|
156,800
|
|
|
4/14/2025
|
+0.17 / +1.08%
|
15.76
|
15.93
|
15.75
|
15.93
|
15.91
|
15.93
|
464,800
|
|
|
4/11/2025
|
+0.78 / +5.21%
|
16.01
|
16.01
|
15.29
|
15.76
|
15.41
|
15.76
|
15,900
|
|
|
4/10/2025
|
+0.98 / +7.00%
|
14.98
|
14.98
|
14.98
|
14.98
|
14.98
|
14.98
|
400
|
|
|
4/9/2025
|
-0.30 / -2.10%
|
13.30
|
14.40
|
13.30
|
14.00
|
14.16
|
14.00
|
17,300
|
|
|
4/8/2025
|
-1.07 / -6.96%
|
15.18
|
15.18
|
14.30
|
14.30
|
14.39
|
14.30
|
53,400
|
|
|
4/4/2025
|
-0.03 / -0.19%
|
14.94
|
15.37
|
14.58
|
15.37
|
14.92
|
15.37
|
74,600
|
|
|
4/3/2025
|
-1.14 / -6.89%
|
15.86
|
15.86
|
15.40
|
15.40
|
15.53
|
15.40
|
6,800
|
|
|
4/2/2025
|
+0.01 / +0.06%
|
16.53
|
17.68
|
16.45
|
16.54
|
16.55
|
16.54
|
3,000
|
|
|
4/1/2025
|
+0.13 / +0.79%
|
16.45
|
16.53
|
16.40
|
16.53
|
16.43
|
16.53
|
4,100
|
|
|
3/31/2025
|
-0.10 / -0.61%
|
16.50
|
16.72
|
16.40
|
16.40
|
16.44
|
16.40
|
1,200
|
|
|
3/28/2025
|
0.00 / 0.00%
|
16.56
|
16.56
|
16.50
|
16.50
|
16.52
|
16.50
|
300
|
|
|
3/27/2025
|
-0.16 / -0.96%
|
16.59
|
16.59
|
16.50
|
16.50
|
16.58
|
16.50
|
1,500
|
|
|
3/26/2025
|
-0.08 / -0.48%
|
16.66
|
16.66
|
16.66
|
16.66
|
16.66
|
16.66
|
100
|
|
|
3/25/2025
|
+0.01 / +0.06%
|
16.73
|
16.77
|
16.58
|
16.74
|
16.60
|
16.74
|
7,900
|
|
|
3/24/2025
|
+0.07 / +0.42%
|
16.66
|
16.73
|
16.40
|
16.73
|
16.50
|
16.73
|
2,900
|
|
|
3/21/2025
|
+0.06 / +0.36%
|
16.50
|
16.66
|
16.38
|
16.66
|
16.49
|
16.66
|
1,200
|
|
|