|
Closing price on 9/25/2023
|
|
| Open |
14.19 |
| High |
14.19 |
| Low |
13.66 |
| Volume |
5,000 |
| Split-adjusted Price |
13.66 |
|
|
FUEMAV30 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/25/2023
|
-0.50 / -3.53%
|
14.19
|
14.19
|
13.66
|
13.66
|
13.75
|
13.66
|
5,000
|
|
|
9/22/2023
|
-0.23 / -1.60%
|
14.21
|
14.21
|
13.90
|
14.16
|
14.01
|
14.16
|
11,400
|
|
|
9/21/2023
|
-0.20 / -1.37%
|
14.42
|
14.57
|
14.39
|
14.39
|
14.42
|
14.39
|
27,400
|
|
|
9/20/2023
|
+0.12 / +0.83%
|
14.64
|
14.64
|
14.16
|
14.59
|
14.54
|
14.59
|
3,100
|
|
|
9/19/2023
|
+0.04 / +0.28%
|
14.43
|
14.50
|
14.30
|
14.47
|
14.36
|
14.47
|
11,400
|
|
|
9/18/2023
|
-0.31 / -2.10%
|
14.74
|
14.75
|
14.42
|
14.43
|
14.42
|
14.43
|
11,600
|
|
|
9/15/2023
|
+0.13 / +0.89%
|
14.71
|
14.75
|
14.60
|
14.74
|
14.72
|
14.74
|
16,100
|
|
|
9/14/2023
|
-0.15 / -1.02%
|
14.76
|
14.76
|
14.61
|
14.61
|
14.61
|
14.61
|
4,000
|
|
|
9/13/2023
|
+0.11 / +0.75%
|
14.76
|
14.89
|
14.68
|
14.76
|
14.74
|
14.76
|
23,200
|
|
|
9/12/2023
|
+0.12 / +0.83%
|
14.61
|
14.73
|
14.52
|
14.65
|
14.64
|
14.65
|
138,000
|
|
|
9/11/2023
|
-0.26 / -1.76%
|
14.79
|
14.79
|
14.53
|
14.53
|
14.56
|
14.53
|
11,000
|
|
|
9/8/2023
|
-0.02 / -0.14%
|
14.81
|
14.85
|
14.73
|
14.79
|
14.76
|
14.79
|
13,900
|
|
|
9/7/2023
|
-0.08 / -0.54%
|
14.89
|
15.00
|
14.80
|
14.81
|
14.86
|
14.81
|
14,400
|
|
|
9/6/2023
|
+0.17 / +1.15%
|
14.80
|
14.89
|
14.58
|
14.89
|
14.73
|
14.89
|
18,000
|
|
|
9/5/2023
|
+0.08 / +0.55%
|
15.10
|
15.10
|
14.61
|
14.72
|
14.72
|
14.72
|
55,800
|
|
|
8/31/2023
|
+0.15 / +1.04%
|
14.49
|
14.64
|
14.47
|
14.64
|
14.58
|
14.64
|
8,300
|
|
|
8/30/2023
|
+0.13 / +0.91%
|
14.40
|
14.49
|
14.40
|
14.49
|
14.49
|
14.49
|
3,900
|
|
|
8/29/2023
|
0.00 / 0.00%
|
14.40
|
14.41
|
14.22
|
14.36
|
14.22
|
14.36
|
17,500
|
|
|
8/28/2023
|
+0.22 / +1.56%
|
14.15
|
14.36
|
14.15
|
14.36
|
14.32
|
14.36
|
4,600
|
|
|
8/25/2023
|
-0.08 / -0.56%
|
14.36
|
14.36
|
14.07
|
14.14
|
14.13
|
14.14
|
5,800
|
|
|
8/24/2023
|
+0.23 / +1.64%
|
14.08
|
14.25
|
14.07
|
14.22
|
14.14
|
14.22
|
4,500
|
|
|
8/23/2023
|
-0.09 / -0.64%
|
14.08
|
14.08
|
13.94
|
13.99
|
13.97
|
13.99
|
12,000
|
|
|
8/22/2023
|
+0.01 / +0.07%
|
14.20
|
14.20
|
13.74
|
14.08
|
13.98
|
14.08
|
13,600
|
|
|
8/21/2023
|
+0.05 / +0.36%
|
13.75
|
14.10
|
13.75
|
14.07
|
14.00
|
14.07
|
18,600
|
|
|
8/18/2023
|
-0.75 / -5.08%
|
14.77
|
14.77
|
14.02
|
14.02
|
14.14
|
14.02
|
8,800
|
|
|
8/17/2023
|
-0.08 / -0.54%
|
15.04
|
15.04
|
14.73
|
14.77
|
14.76
|
14.77
|
13,400
|
|
|
8/16/2023
|
+0.17 / +1.16%
|
14.72
|
14.85
|
14.70
|
14.85
|
14.82
|
14.85
|
7,300
|
|
|
8/15/2023
|
-0.01 / -0.07%
|
14.69
|
14.72
|
14.54
|
14.68
|
14.69
|
14.68
|
9,500
|
|
|
8/14/2023
|
+0.02 / +0.14%
|
14.67
|
14.74
|
14.60
|
14.69
|
14.62
|
14.69
|
29,000
|
|
|
8/11/2023
|
+0.19 / +1.31%
|
14.97
|
14.97
|
14.46
|
14.67
|
14.63
|
14.67
|
5,200
|
|
|