|
Closing price on 7/5/2023
|
|
| Open |
13.39 |
| High |
13.39 |
| Low |
13.31 |
| Volume |
5,300 |
| Split-adjusted Price |
13.37 |
|
|
FUEMAV30 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/5/2023
|
+0.02 / +0.15%
|
13.39
|
13.39
|
13.31
|
13.37
|
13.37
|
13.37
|
5,300
|
|
|
7/4/2023
|
+0.05 / +0.38%
|
13.25
|
13.35
|
13.21
|
13.35
|
13.27
|
13.35
|
17,500
|
|
|
7/3/2023
|
-0.03 / -0.23%
|
12.60
|
13.30
|
12.60
|
13.30
|
13.29
|
13.30
|
8,500
|
|
|
6/30/2023
|
0.00 / 0.00%
|
13.33
|
13.33
|
13.33
|
13.33
|
13.33
|
13.33
|
2,000
|
|
|
6/29/2023
|
-0.16 / -1.19%
|
13.49
|
13.49
|
13.20
|
13.33
|
13.30
|
13.33
|
316,700
|
|
|
6/28/2023
|
+0.05 / +0.37%
|
13.45
|
13.49
|
13.45
|
13.49
|
13.46
|
13.49
|
42,000
|
|
|
6/27/2023
|
+0.11 / +0.83%
|
13.33
|
13.44
|
13.05
|
13.44
|
13.27
|
13.44
|
13,100
|
|
|
6/26/2023
|
-0.03 / -0.22%
|
13.36
|
13.42
|
13.30
|
13.33
|
13.34
|
13.33
|
8,100
|
|
|
6/23/2023
|
+0.14 / +1.06%
|
13.22
|
13.36
|
13.00
|
13.36
|
13.18
|
13.36
|
46,900
|
|
|
6/22/2023
|
+0.07 / +0.53%
|
13.26
|
13.26
|
13.00
|
13.22
|
13.10
|
13.22
|
9,600
|
|
|
6/21/2023
|
+0.09 / +0.69%
|
13.00
|
13.15
|
13.00
|
13.15
|
13.14
|
13.15
|
16,400
|
|
|
6/20/2023
|
+0.09 / +0.69%
|
13.06
|
13.06
|
13.06
|
13.06
|
13.06
|
13.06
|
2,400
|
|
|
6/19/2023
|
-0.18 / -1.37%
|
13.15
|
13.15
|
12.94
|
12.97
|
12.96
|
12.97
|
23,500
|
|
|
6/16/2023
|
-0.06 / -0.45%
|
13.21
|
13.34
|
13.15
|
13.15
|
13.21
|
13.15
|
8,900
|
|
|
6/15/2023
|
0.00 / 0.00%
|
13.17
|
13.21
|
13.11
|
13.21
|
13.15
|
13.21
|
34,100
|
|
|
6/14/2023
|
0.00 / 0.00%
|
13.30
|
13.30
|
13.18
|
13.21
|
13.19
|
13.21
|
20,900
|
|
|
6/13/2023
|
+0.11 / +0.84%
|
13.10
|
13.21
|
13.10
|
13.21
|
13.17
|
13.21
|
9,700
|
|
|
6/12/2023
|
+0.06 / +0.46%
|
13.10
|
13.10
|
12.89
|
13.10
|
13.05
|
13.10
|
29,800
|
|
|
6/9/2023
|
+0.14 / +1.09%
|
12.90
|
13.04
|
12.85
|
13.04
|
12.95
|
13.04
|
15,700
|
|
|
6/8/2023
|
-0.19 / -1.45%
|
13.00
|
13.06
|
12.90
|
12.90
|
12.91
|
12.90
|
7,300
|
|
|
6/7/2023
|
+0.06 / +0.46%
|
12.93
|
13.10
|
12.89
|
13.09
|
13.03
|
13.09
|
34,300
|
|
|
6/6/2023
|
+0.10 / +0.77%
|
12.90
|
13.03
|
12.81
|
13.03
|
13.00
|
13.03
|
6,700
|
|
|
6/5/2023
|
+0.03 / +0.23%
|
12.99
|
12.99
|
12.75
|
12.93
|
12.90
|
12.93
|
39,500
|
|
|
6/2/2023
|
+0.30 / +2.38%
|
12.00
|
12.90
|
12.00
|
12.90
|
12.75
|
12.90
|
41,100
|
|
|
6/1/2023
|
-0.02 / -0.16%
|
12.50
|
12.61
|
12.43
|
12.60
|
12.48
|
12.60
|
49,400
|
|
|
5/31/2023
|
-0.05 / -0.39%
|
12.65
|
12.65
|
12.50
|
12.62
|
12.61
|
12.62
|
7,700
|
|
|
5/30/2023
|
+0.05 / +0.40%
|
12.52
|
12.67
|
12.52
|
12.67
|
12.64
|
12.67
|
21,300
|
|
|
5/29/2023
|
+0.10 / +0.80%
|
12.47
|
12.62
|
12.46
|
12.62
|
12.57
|
12.62
|
1,900
|
|
|
5/26/2023
|
-0.02 / -0.16%
|
12.52
|
12.52
|
12.52
|
12.52
|
12.52
|
12.52
|
900
|
|
|
5/25/2023
|
+0.04 / +0.32%
|
12.62
|
12.62
|
12.35
|
12.54
|
12.45
|
12.54
|
12,400
|
|
|