|
Closing price on 8/8/2022
|
|
| Open |
14.94 |
| High |
15.05 |
| Low |
14.94 |
| Volume |
2,200 |
| Split-adjusted Price |
15.05 |
|
|
FUEMAV30 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/8/2022
|
0.00 / 0.00%
|
14.94
|
15.05
|
14.94
|
15.05
|
15.02
|
15.05
|
2,200
|
|
|
8/5/2022
|
-0.07 / -0.46%
|
15.00
|
15.05
|
14.93
|
15.05
|
15.02
|
15.05
|
4,800
|
|
|
8/4/2022
|
+0.12 / +0.80%
|
15.00
|
15.12
|
14.90
|
15.12
|
15.04
|
15.12
|
18,300
|
|
|
8/3/2022
|
+0.09 / +0.60%
|
14.81
|
15.10
|
14.65
|
15.00
|
14.68
|
15.00
|
4,600
|
|
|
8/2/2022
|
+0.12 / +0.81%
|
14.75
|
14.91
|
14.58
|
14.91
|
14.72
|
14.91
|
18,100
|
|
|
8/1/2022
|
+0.22 / +1.51%
|
14.59
|
14.79
|
14.52
|
14.79
|
14.61
|
14.79
|
102,600
|
|
|
7/29/2022
|
+0.02 / +0.14%
|
14.49
|
14.57
|
14.43
|
14.57
|
14.50
|
14.57
|
84,400
|
|
|
7/28/2022
|
+0.18 / +1.25%
|
14.42
|
14.58
|
13.99
|
14.55
|
14.48
|
14.55
|
87,600
|
|
|
7/27/2022
|
-0.05 / -0.35%
|
14.27
|
14.37
|
14.23
|
14.37
|
14.29
|
14.37
|
77,800
|
|
|
7/26/2022
|
+0.02 / +0.14%
|
14.36
|
14.42
|
14.00
|
14.42
|
14.34
|
14.42
|
74,700
|
|
|
7/25/2022
|
-0.17 / -1.17%
|
14.49
|
14.49
|
14.35
|
14.40
|
14.40
|
14.40
|
6,800
|
|
|
7/22/2022
|
+0.05 / +0.34%
|
14.52
|
14.57
|
14.42
|
14.57
|
14.56
|
14.57
|
14,500
|
|
|
7/21/2022
|
+0.07 / +0.48%
|
14.45
|
14.52
|
14.40
|
14.52
|
14.46
|
14.52
|
12,800
|
|
|
7/20/2022
|
+0.17 / +1.19%
|
14.34
|
14.46
|
14.34
|
14.45
|
14.40
|
14.45
|
15,200
|
|
|
7/19/2022
|
-0.06 / -0.42%
|
14.29
|
14.80
|
14.23
|
14.28
|
14.28
|
14.28
|
6,700
|
|
|
7/18/2022
|
-0.06 / -0.42%
|
14.35
|
14.39
|
14.29
|
14.34
|
14.33
|
14.34
|
13,800
|
|
|
7/15/2022
|
-0.02 / -0.14%
|
14.43
|
14.78
|
14.30
|
14.40
|
14.42
|
14.40
|
14,200
|
|
|
7/14/2022
|
+0.04 / +0.28%
|
14.25
|
14.42
|
14.22
|
14.42
|
14.31
|
14.42
|
14,200
|
|
|
7/13/2022
|
-0.02 / -0.14%
|
14.33
|
14.38
|
14.30
|
14.38
|
14.37
|
14.38
|
7,700
|
|
|
7/12/2022
|
+0.20 / +1.41%
|
14.94
|
14.94
|
14.20
|
14.40
|
14.31
|
14.40
|
13,800
|
|
|
7/11/2022
|
-0.35 / -2.41%
|
14.29
|
14.40
|
14.17
|
14.20
|
14.26
|
14.20
|
12,700
|
|
|
7/8/2022
|
+0.08 / +0.55%
|
14.60
|
14.60
|
14.37
|
14.55
|
14.43
|
14.55
|
116,800
|
|
|
7/7/2022
|
+0.08 / +0.56%
|
14.26
|
14.47
|
14.26
|
14.47
|
14.39
|
14.47
|
86,000
|
|
|
7/6/2022
|
-0.26 / -1.77%
|
14.59
|
14.63
|
14.18
|
14.39
|
14.44
|
14.39
|
96,700
|
|
|
7/5/2022
|
-0.55 / -3.62%
|
14.69
|
14.75
|
14.50
|
14.65
|
14.68
|
14.65
|
62,700
|
|
|
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
|
|
|