|
Closing price on 9/20/2022
|
|
| Open |
14.54 |
| High |
14.62 |
| Low |
14.30 |
| Volume |
94,800 |
| Split-adjusted Price |
14.62 |
|
|
FUEMAV30 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/20/2022
|
+0.08 / +0.55%
|
14.54
|
14.62
|
14.30
|
14.62
|
14.36
|
14.62
|
94,800
|
|
|
9/19/2022
|
-0.18 / -1.22%
|
14.73
|
14.73
|
14.30
|
14.54
|
14.44
|
14.54
|
76,800
|
|
|
9/16/2022
|
-0.18 / -1.21%
|
14.85
|
14.85
|
14.53
|
14.72
|
14.65
|
14.72
|
104,800
|
|
|
9/15/2022
|
0.00 / 0.00%
|
14.87
|
14.93
|
14.71
|
14.90
|
14.76
|
14.90
|
64,700
|
|
|
9/14/2022
|
-0.11 / -0.73%
|
14.78
|
14.90
|
14.76
|
14.90
|
14.88
|
14.90
|
7,200
|
|
|
9/13/2022
|
-0.04 / -0.27%
|
15.10
|
15.10
|
14.94
|
15.01
|
14.99
|
15.01
|
7,500
|
|
|
9/12/2022
|
+0.02 / +0.13%
|
15.05
|
15.13
|
14.97
|
15.05
|
15.02
|
15.05
|
11,600
|
|
|
9/9/2022
|
+0.03 / +0.20%
|
15.00
|
15.03
|
14.90
|
15.03
|
15.02
|
15.03
|
8,300
|
|
|
9/8/2022
|
-0.05 / -0.33%
|
14.90
|
15.09
|
14.90
|
15.00
|
15.00
|
15.00
|
10,700
|
|
|
9/7/2022
|
-0.32 / -2.08%
|
15.37
|
15.37
|
14.87
|
15.05
|
15.14
|
15.05
|
149,200
|
|
|
9/6/2022
|
0.00 / 0.00%
|
15.03
|
15.37
|
15.03
|
15.37
|
15.23
|
15.37
|
138,700
|
|
|
9/5/2022
|
-0.06 / -0.39%
|
15.40
|
15.40
|
15.06
|
15.37
|
15.22
|
15.37
|
71,900
|
|
|
8/31/2022
|
+0.04 / +0.26%
|
15.15
|
15.43
|
15.15
|
15.43
|
15.41
|
15.43
|
11,500
|
|
|
8/30/2022
|
+0.10 / +0.65%
|
15.25
|
15.39
|
15.15
|
15.39
|
15.22
|
15.39
|
122,200
|
|
|
8/29/2022
|
-0.16 / -1.04%
|
15.19
|
15.29
|
14.97
|
15.29
|
15.06
|
15.29
|
117,500
|
|
|
8/26/2022
|
+0.05 / +0.32%
|
15.50
|
15.50
|
15.28
|
15.45
|
15.32
|
15.45
|
12,200
|
|
|
8/25/2022
|
+0.15 / +0.98%
|
15.20
|
15.40
|
15.20
|
15.40
|
15.39
|
15.40
|
19,400
|
|
|
8/24/2022
|
0.00 / 0.00%
|
15.25
|
15.25
|
15.19
|
15.25
|
15.25
|
15.25
|
8,100
|
|
|
8/23/2022
|
+0.02 / +0.13%
|
14.82
|
15.25
|
14.82
|
15.25
|
15.02
|
15.25
|
14,100
|
|
|
8/22/2022
|
-0.07 / -0.46%
|
15.30
|
15.30
|
14.80
|
15.23
|
14.99
|
15.23
|
53,800
|
|
|
8/19/2022
|
-0.12 / -0.78%
|
15.42
|
15.42
|
15.07
|
15.30
|
15.14
|
15.30
|
58,800
|
|
|
8/18/2022
|
0.00 / 0.00%
|
15.22
|
15.42
|
15.22
|
15.42
|
15.37
|
15.42
|
12,300
|
|
|
8/17/2022
|
+0.15 / +0.98%
|
15.30
|
15.42
|
15.30
|
15.42
|
15.38
|
15.42
|
4,600
|
|
|
8/16/2022
|
+0.01 / +0.07%
|
15.27
|
15.27
|
15.25
|
15.27
|
15.27
|
15.27
|
1,503,400
|
|
|
8/15/2022
|
+0.18 / +1.19%
|
15.35
|
15.35
|
15.18
|
15.26
|
15.22
|
15.26
|
18,900
|
|
|
8/12/2022
|
+0.02 / +0.13%
|
15.06
|
15.10
|
15.06
|
15.08
|
15.08
|
15.08
|
1,900
|
|
|
8/11/2022
|
-0.06 / -0.40%
|
15.87
|
15.87
|
15.06
|
15.06
|
15.14
|
15.06
|
7,000
|
|
|
8/10/2022
|
+0.02 / +0.13%
|
15.30
|
15.30
|
14.96
|
15.12
|
15.12
|
15.12
|
9,100
|
|
|
8/9/2022
|
+0.05 / +0.33%
|
15.05
|
15.18
|
15.05
|
15.10
|
15.16
|
15.10
|
8,800
|
|
|
8/8/2022
|
0.00 / 0.00%
|
14.94
|
15.05
|
14.94
|
15.05
|
15.02
|
15.05
|
2,200
|
|
|