|
Closing price on 6/4/2021
|
|
| Open |
17.79 |
| High |
18.00 |
| Low |
17.54 |
| Volume |
26,300 |
| Split-adjusted Price |
17.80 |
|
|
FUEMAV30 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/4/2021
|
+0.07 / +0.39%
|
17.79
|
18.00
|
17.54
|
17.80
|
17.72
|
17.80
|
26,300
|
|
|
6/3/2021
|
+0.38 / +2.19%
|
17.36
|
17.73
|
17.36
|
17.73
|
17.68
|
17.73
|
93,900
|
|
|
6/2/2021
|
-0.25 / -1.42%
|
17.60
|
17.60
|
17.30
|
17.35
|
17.41
|
17.35
|
40,600
|
|
|
6/1/2021
|
+0.30 / +1.73%
|
17.30
|
17.60
|
17.30
|
17.60
|
17.50
|
17.60
|
8,400
|
|
|
5/31/2021
|
+0.28 / +1.65%
|
17.02
|
17.30
|
17.02
|
17.30
|
17.14
|
17.30
|
11,200
|
|
|
5/28/2021
|
+0.19 / +1.13%
|
16.80
|
17.14
|
16.80
|
17.02
|
17.00
|
17.02
|
4,000
|
|
|
5/27/2021
|
-0.24 / -1.41%
|
17.07
|
17.09
|
16.83
|
16.83
|
17.02
|
16.83
|
20,500
|
|
|
5/26/2021
|
+0.21 / +1.25%
|
16.86
|
17.07
|
16.85
|
17.07
|
16.86
|
17.07
|
11,800
|
|
|
5/25/2021
|
+0.13 / +0.78%
|
16.86
|
16.86
|
16.86
|
16.86
|
16.86
|
16.86
|
2,100
|
|
|
5/24/2021
|
+0.03 / +0.18%
|
16.75
|
16.75
|
16.69
|
16.73
|
16.71
|
16.73
|
42,900
|
|
|
5/21/2021
|
+0.08 / +0.48%
|
16.65
|
16.80
|
16.63
|
16.70
|
16.69
|
16.70
|
54,400
|
|
|
5/20/2021
|
+0.19 / +1.16%
|
16.43
|
16.62
|
16.43
|
16.62
|
16.52
|
16.62
|
4,600
|
|
|
5/19/2021
|
+0.49 / +3.07%
|
16.20
|
16.43
|
16.20
|
16.43
|
16.30
|
16.43
|
9,200
|
|
|
5/18/2021
|
-0.37 / -2.27%
|
15.30
|
16.06
|
15.30
|
15.94
|
15.30
|
15.94
|
600,000
|
|
|
5/17/2021
|
-0.03 / -0.18%
|
16.34
|
16.36
|
15.94
|
16.31
|
15.94
|
16.31
|
13,500
|
|
|
5/14/2021
|
+0.21 / +1.30%
|
16.27
|
16.34
|
16.01
|
16.34
|
16.07
|
16.34
|
31,700
|
|
|
5/13/2021
|
+0.05 / +0.31%
|
16.13
|
16.30
|
16.13
|
16.13
|
16.13
|
16.13
|
4,400
|
|
|
5/12/2021
|
+0.41 / +2.62%
|
15.78
|
16.08
|
15.70
|
16.08
|
15.70
|
16.08
|
50,000
|
|
|
5/11/2021
|
-0.43 / -2.67%
|
16.10
|
16.23
|
15.67
|
15.67
|
16.05
|
15.67
|
11,600
|
|
|
5/10/2021
|
+0.35 / +2.22%
|
15.75
|
16.10
|
15.70
|
16.10
|
15.84
|
16.10
|
85,500
|
|
|
5/7/2021
|
+0.19 / +1.22%
|
15.82
|
15.82
|
15.36
|
15.75
|
15.58
|
15.75
|
91,300
|
|
|
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
|
|
|