|
Closing price on 8/20/2021
|
|
| Open |
17.39 |
| High |
17.54 |
| Low |
16.89 |
| Volume |
136,300 |
| Split-adjusted Price |
17.20 |
|
|
FUEMAV30 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/20/2021
|
-0.53 / -2.99%
|
17.39
|
17.54
|
16.89
|
17.20
|
17.18
|
17.20
|
136,300
|
|
|
8/19/2021
|
+0.10 / +0.57%
|
17.63
|
17.73
|
17.45
|
17.73
|
17.60
|
17.73
|
86,800
|
|
|
8/18/2021
|
-0.13 / -0.73%
|
17.71
|
17.71
|
17.45
|
17.63
|
17.60
|
17.63
|
56,100
|
|
|
8/17/2021
|
-0.01 / -0.06%
|
17.77
|
17.77
|
17.50
|
17.76
|
17.62
|
17.76
|
70,700
|
|
|
8/16/2021
|
+0.37 / +2.13%
|
17.40
|
17.77
|
17.34
|
17.77
|
17.47
|
17.77
|
498,700
|
|
|
8/13/2021
|
-0.14 / -0.80%
|
17.54
|
17.54
|
17.07
|
17.40
|
17.24
|
17.40
|
637,600
|
|
|
8/12/2021
|
-0.06 / -0.34%
|
17.40
|
17.69
|
17.20
|
17.54
|
17.37
|
17.54
|
371,800
|
|
|
8/11/2021
|
-0.14 / -0.79%
|
17.26
|
17.60
|
17.26
|
17.60
|
17.52
|
17.60
|
370,100
|
|
|
8/10/2021
|
+0.02 / +0.11%
|
17.99
|
17.99
|
17.16
|
17.74
|
17.49
|
17.74
|
511,200
|
|
|
8/9/2021
|
+0.28 / +1.61%
|
17.00
|
17.72
|
17.00
|
17.72
|
17.33
|
17.72
|
452,200
|
|
|
8/6/2021
|
-0.26 / -1.47%
|
17.69
|
17.69
|
17.21
|
17.44
|
17.37
|
17.44
|
426,200
|
|
|
8/5/2021
|
+0.40 / +2.31%
|
17.30
|
17.70
|
17.16
|
17.70
|
17.28
|
17.70
|
359,000
|
|
|
8/4/2021
|
-0.10 / -0.57%
|
17.40
|
17.40
|
17.08
|
17.30
|
17.22
|
17.30
|
350,200
|
|
|
8/3/2021
|
+0.31 / +1.81%
|
16.94
|
17.40
|
16.94
|
17.40
|
17.08
|
17.40
|
154,900
|
|
|
8/2/2021
|
+0.09 / +0.53%
|
17.01
|
17.12
|
16.99
|
17.09
|
17.11
|
17.09
|
98,000
|
|
|
7/30/2021
|
+0.20 / +1.19%
|
16.80
|
17.00
|
16.78
|
17.00
|
16.92
|
17.00
|
30,500
|
|
|
7/29/2021
|
+0.20 / +1.20%
|
16.71
|
16.80
|
16.68
|
16.80
|
16.71
|
16.80
|
34,600
|
|
|
7/28/2021
|
-0.17 / -1.01%
|
16.81
|
16.81
|
16.40
|
16.60
|
16.51
|
16.60
|
55,900
|
|
|
7/27/2021
|
+0.07 / +0.42%
|
16.70
|
16.77
|
16.57
|
16.77
|
16.68
|
16.77
|
35,500
|
|
|
7/26/2021
|
+0.09 / +0.54%
|
16.62
|
16.70
|
16.33
|
16.70
|
16.64
|
16.70
|
13,100
|
|
|
7/23/2021
|
-0.19 / -1.13%
|
16.80
|
16.80
|
16.61
|
16.61
|
16.63
|
16.61
|
9,500
|
|
|
7/22/2021
|
+0.07 / +0.42%
|
16.71
|
16.89
|
16.60
|
16.80
|
16.77
|
16.80
|
9,300
|
|
|
7/21/2021
|
+0.23 / +1.39%
|
16.50
|
16.73
|
16.34
|
16.73
|
16.49
|
16.73
|
59,200
|
|
|
7/20/2021
|
+0.25 / +1.54%
|
16.25
|
16.50
|
16.06
|
16.50
|
16.14
|
16.50
|
11,400
|
|
|
7/19/2021
|
-0.67 / -3.96%
|
16.74
|
16.74
|
16.12
|
16.25
|
16.44
|
16.25
|
31,500
|
|
|
7/16/2021
|
0.00 / 0.00%
|
16.92
|
17.00
|
16.90
|
16.92
|
16.92
|
16.92
|
32,100
|
|
|
7/15/2021
|
+0.11 / +0.65%
|
16.81
|
16.92
|
16.62
|
16.92
|
16.76
|
16.92
|
14,500
|
|
|
7/14/2021
|
-0.29 / -1.70%
|
17.49
|
17.49
|
16.50
|
16.81
|
16.77
|
16.81
|
46,100
|
|
|
7/13/2021
|
+0.12 / +0.71%
|
16.98
|
17.10
|
16.57
|
17.10
|
16.89
|
17.10
|
112,400
|
|
|
7/12/2021
|
-0.83 / -4.66%
|
18.00
|
18.00
|
16.57
|
16.98
|
17.11
|
16.98
|
57,500
|
|
|