|
Closing price on 8/6/2021
|
|
| Open |
17.69 |
| High |
17.69 |
| Low |
17.21 |
| Volume |
426,200 |
| Split-adjusted Price |
17.44 |
|
|
FUEMAV30 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
7/9/2021
|
-0.49 / -2.68%
|
17.69
|
17.90
|
17.50
|
17.81
|
17.78
|
17.81
|
78,000
|
|
|
7/8/2021
|
+0.09 / +0.49%
|
17.90
|
18.30
|
17.70
|
18.30
|
17.96
|
18.30
|
82,000
|
|
|
7/7/2021
|
-1.36 / -6.95%
|
19.49
|
19.49
|
18.21
|
18.21
|
18.25
|
18.21
|
42,800
|
|
|
7/6/2021
|
+1.27 / +6.94%
|
18.30
|
19.57
|
18.00
|
19.57
|
18.74
|
19.57
|
55,900
|
|
|
7/5/2021
|
-0.05 / -0.27%
|
18.30
|
18.33
|
17.90
|
18.30
|
18.24
|
18.30
|
60,200
|
|
|
7/2/2021
|
+0.22 / +1.21%
|
19.38
|
19.38
|
18.10
|
18.35
|
18.60
|
18.35
|
55,100
|
|
|
7/1/2021
|
+0.13 / +0.72%
|
18.28
|
18.28
|
17.86
|
18.13
|
18.00
|
18.13
|
67,600
|
|
|
6/30/2021
|
-0.20 / -1.10%
|
18.30
|
18.30
|
17.99
|
18.00
|
18.09
|
18.00
|
21,500
|
|
|
6/29/2021
|
+0.27 / +1.51%
|
17.94
|
18.20
|
17.93
|
18.20
|
18.03
|
18.20
|
515,700
|
|
|
6/28/2021
|
+0.37 / +2.11%
|
17.60
|
17.93
|
17.60
|
17.93
|
17.60
|
17.93
|
27,900
|
|
|