|
Closing price on 8/9/2023
|
|
| Open |
14.73 |
| High |
14.73 |
| Low |
14.53 |
| Volume |
16,900 |
| Split-adjusted Price |
14.66 |
|
|
FUEMAV30 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/9/2023
|
-0.07 / -0.48%
|
14.73
|
14.73
|
14.53
|
14.66
|
14.60
|
14.66
|
16,900
|
|
|
8/8/2023
|
-0.02 / -0.14%
|
14.70
|
14.73
|
14.70
|
14.73
|
14.70
|
14.73
|
9,300
|
|
|
8/7/2023
|
+0.17 / +1.17%
|
14.60
|
14.75
|
14.58
|
14.75
|
14.65
|
14.75
|
25,500
|
|
|
8/4/2023
|
+0.25 / +1.74%
|
14.33
|
14.58
|
14.33
|
14.58
|
14.47
|
14.58
|
17,900
|
|
|
8/3/2023
|
-0.11 / -0.76%
|
14.44
|
14.44
|
14.33
|
14.33
|
14.34
|
14.33
|
7,100
|
|
|
8/2/2023
|
-0.01 / -0.07%
|
14.45
|
14.48
|
14.38
|
14.44
|
14.44
|
14.44
|
10,500
|
|
|
8/1/2023
|
-0.14 / -0.96%
|
14.63
|
14.64
|
14.45
|
14.45
|
14.53
|
14.45
|
18,300
|
|
|
7/31/2023
|
+0.24 / +1.67%
|
14.36
|
14.59
|
14.35
|
14.59
|
14.54
|
14.59
|
18,200
|
|
|
7/28/2023
|
+0.15 / +1.06%
|
14.20
|
14.35
|
14.20
|
14.35
|
14.20
|
14.35
|
7,200
|
|
|
7/27/2023
|
0.00 / 0.00%
|
14.09
|
14.20
|
14.05
|
14.20
|
14.08
|
14.20
|
10,700
|
|
|
7/26/2023
|
+0.01 / +0.07%
|
14.19
|
14.20
|
14.19
|
14.20
|
14.20
|
14.20
|
17,000
|
|
|
7/25/2023
|
+0.09 / +0.64%
|
14.21
|
14.21
|
14.15
|
14.19
|
14.19
|
14.19
|
8,700
|
|
|
7/24/2023
|
+0.04 / +0.28%
|
14.06
|
14.10
|
13.96
|
14.10
|
14.02
|
14.10
|
17,600
|
|
|
7/21/2023
|
+0.22 / +1.59%
|
13.51
|
14.06
|
13.51
|
14.06
|
13.78
|
14.06
|
36,800
|
|
|
7/20/2023
|
0.00 / 0.00%
|
13.45
|
13.84
|
13.45
|
13.84
|
13.81
|
13.84
|
2,900
|
|
|
7/19/2023
|
+0.03 / +0.22%
|
13.88
|
13.96
|
13.70
|
13.84
|
13.77
|
13.84
|
9,400
|
|
|
7/18/2023
|
+0.03 / +0.22%
|
13.75
|
13.81
|
13.71
|
13.81
|
13.73
|
13.81
|
45,600
|
|
|
7/17/2023
|
0.00 / 0.00%
|
13.45
|
13.83
|
13.45
|
13.78
|
13.77
|
13.78
|
23,200
|
|
|
7/14/2023
|
+0.10 / +0.73%
|
14.17
|
14.17
|
13.64
|
13.78
|
13.76
|
13.78
|
4,100
|
|
|
7/13/2023
|
+0.09 / +0.66%
|
13.60
|
13.68
|
13.56
|
13.68
|
13.59
|
13.68
|
12,200
|
|
|
7/12/2023
|
+0.01 / +0.07%
|
13.48
|
13.64
|
13.48
|
13.59
|
13.59
|
13.59
|
3,700
|
|
|
7/11/2023
|
+0.05 / +0.37%
|
13.21
|
13.60
|
13.21
|
13.58
|
13.57
|
13.58
|
2,200
|
|
|
7/10/2023
|
+0.14 / +1.05%
|
13.39
|
13.53
|
13.35
|
13.53
|
13.40
|
13.53
|
19,300
|
|
|
7/7/2023
|
+0.12 / +0.90%
|
13.27
|
13.39
|
13.26
|
13.39
|
13.37
|
13.39
|
4,800
|
|
|
7/6/2023
|
-0.10 / -0.75%
|
13.37
|
13.37
|
13.16
|
13.27
|
13.22
|
13.27
|
10,100
|
|
|
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
|
|
|