|
Closing price on 7/4/2022
|
|
| Open |
14.76 |
| High |
15.20 |
| Low |
14.52 |
| Volume |
110,800 |
| Split-adjusted Price |
15.20 |
|
|
FUEMAV30 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/4/2022
|
+0.45 / +3.05%
|
14.76
|
15.20
|
14.52
|
15.20
|
14.67
|
15.20
|
110,800
|
|
|
7/1/2022
|
-0.09 / -0.61%
|
14.60
|
14.75
|
14.36
|
14.75
|
14.53
|
14.75
|
120,200
|
|
|
6/30/2022
|
-0.19 / -1.26%
|
14.92
|
14.92
|
14.70
|
14.84
|
14.83
|
14.84
|
22,900
|
|
|
6/29/2022
|
-0.01 / -0.07%
|
14.82
|
15.03
|
14.81
|
15.03
|
14.99
|
15.03
|
11,500
|
|
|
6/28/2022
|
+0.21 / +1.42%
|
14.80
|
15.04
|
14.71
|
15.04
|
14.90
|
15.04
|
5,600
|
|
|
6/27/2022
|
+0.28 / +1.92%
|
14.56
|
14.83
|
14.51
|
14.83
|
14.67
|
14.83
|
14,700
|
|
|
6/24/2022
|
-0.05 / -0.34%
|
14.53
|
14.93
|
14.43
|
14.55
|
14.55
|
14.55
|
60,500
|
|
|
6/23/2022
|
+0.09 / +0.62%
|
14.36
|
14.60
|
14.33
|
14.60
|
14.43
|
14.60
|
9,400
|
|
|
6/22/2022
|
+0.06 / +0.42%
|
14.45
|
14.55
|
14.34
|
14.51
|
14.42
|
14.51
|
13,700
|
|
|
6/21/2022
|
-0.09 / -0.62%
|
14.25
|
14.56
|
14.24
|
14.45
|
14.41
|
14.45
|
50,300
|
|
|
6/20/2022
|
-0.30 / -2.02%
|
14.70
|
14.70
|
14.33
|
14.54
|
14.47
|
14.54
|
12,800
|
|
|
6/17/2022
|
-0.30 / -1.98%
|
14.66
|
14.84
|
14.32
|
14.84
|
14.71
|
14.84
|
16,600
|
|
|
6/16/2022
|
+0.33 / +2.23%
|
14.77
|
15.14
|
14.75
|
15.14
|
14.91
|
15.14
|
7,100
|
|
|
6/15/2022
|
+0.01 / +0.07%
|
14.75
|
14.95
|
14.47
|
14.81
|
14.76
|
14.81
|
13,200
|
|
|
6/14/2022
|
-0.01 / -0.07%
|
14.44
|
14.91
|
14.44
|
14.80
|
14.78
|
14.80
|
28,900
|
|
|
6/13/2022
|
-0.86 / -5.49%
|
15.09
|
16.00
|
14.81
|
14.81
|
14.98
|
14.81
|
20,600
|
|
|
6/10/2022
|
-0.13 / -0.82%
|
15.80
|
15.80
|
15.52
|
15.67
|
15.67
|
15.67
|
15,900
|
|
|
6/9/2022
|
+0.08 / +0.51%
|
15.73
|
15.80
|
15.62
|
15.80
|
15.65
|
15.80
|
15,800
|
|
|
6/8/2022
|
+0.17 / +1.09%
|
15.55
|
15.72
|
15.52
|
15.72
|
15.67
|
15.72
|
8,400
|
|
|
6/7/2022
|
-0.05 / -0.32%
|
15.50
|
15.57
|
15.19
|
15.55
|
15.47
|
15.55
|
31,900
|
|
|
6/6/2022
|
-0.05 / -0.32%
|
15.65
|
15.65
|
15.50
|
15.60
|
15.58
|
15.60
|
10,000
|
|
|
6/3/2022
|
+0.03 / +0.19%
|
15.45
|
15.65
|
15.37
|
15.65
|
15.56
|
15.65
|
5,900
|
|
|
6/2/2022
|
-0.12 / -0.76%
|
15.60
|
15.62
|
15.40
|
15.62
|
15.57
|
15.62
|
8,300
|
|
|
6/1/2022
|
+0.05 / +0.32%
|
15.56
|
15.74
|
15.48
|
15.74
|
15.61
|
15.74
|
28,600
|
|
|
5/31/2022
|
-0.10 / -0.63%
|
15.00
|
15.69
|
15.00
|
15.69
|
15.57
|
15.69
|
23,100
|
|
|
5/30/2022
|
+0.10 / +0.64%
|
16.77
|
16.77
|
15.50
|
15.79
|
16.09
|
15.79
|
35,300
|
|
|
5/27/2022
|
+0.25 / +1.62%
|
15.42
|
15.69
|
15.31
|
15.69
|
15.48
|
15.69
|
10,000
|
|
|
5/26/2022
|
+0.04 / +0.26%
|
15.40
|
15.44
|
15.20
|
15.44
|
15.36
|
15.44
|
24,600
|
|
|
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
|
|
|