|
Closing price on 9/29/2026
|
|
| Open |
23.77 |
| High |
23.77 |
| Low |
23.60 |
| Volume |
700 |
| Split-adjusted Price |
23.60 |
|
|
FUEMAV30 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/29/2026
|
-0.17 / -0.72%
|
23.77
|
23.77
|
23.60
|
23.60
|
23.73
|
23.60
|
700
|
|
|
9/28/2026
|
-0.15 / -0.63%
|
23.92
|
23.92
|
23.51
|
23.77
|
23.68
|
23.77
|
1,600
|
|
|
9/25/2026
|
-0.01 / -0.04%
|
23.91
|
23.94
|
23.60
|
23.92
|
23.69
|
23.92
|
7,700
|
|
|
9/24/2026
|
-0.29 / -1.20%
|
23.93
|
23.93
|
23.93
|
23.93
|
23.93
|
23.93
|
300
|
|
|
9/23/2026
|
+0.04 / +0.17%
|
24.00
|
24.22
|
24.00
|
24.22
|
24.10
|
24.22
|
6,600
|
|
|
9/22/2026
|
+0.20 / +0.83%
|
23.90
|
24.20
|
23.87
|
24.18
|
23.99
|
24.18
|
13,900
|
|
|
9/21/2026
|
-0.31 / -1.28%
|
24.14
|
24.14
|
23.76
|
23.98
|
23.98
|
23.98
|
8,700
|
|
|
9/18/2026
|
-0.02 / -0.08%
|
23.10
|
24.46
|
23.10
|
24.29
|
24.17
|
24.29
|
4,400
|
|
|
9/17/2026
|
+0.32 / +1.33%
|
23.99
|
24.31
|
23.99
|
24.31
|
24.14
|
24.31
|
11,300
|
|
|
9/16/2026
|
0.00 / 0.00%
|
23.80
|
23.99
|
23.80
|
23.99
|
23.92
|
23.99
|
600
|
|
|
9/15/2026
|
+0.07 / +0.29%
|
23.91
|
23.99
|
23.84
|
23.99
|
23.90
|
23.99
|
433,500
|
|
|
9/14/2026
|
-0.12 / -0.50%
|
24.03
|
24.03
|
23.27
|
23.92
|
23.66
|
23.92
|
1,900
|
|
|
9/11/2026
|
-0.30 / -1.23%
|
24.59
|
24.59
|
23.85
|
24.04
|
24.05
|
24.04
|
800
|
|
|
9/10/2026
|
+0.17 / +0.70%
|
24.17
|
24.34
|
24.10
|
24.34
|
24.28
|
24.34
|
4,400
|
|
|
9/9/2026
|
+0.01 / +0.04%
|
24.16
|
24.29
|
23.95
|
24.17
|
24.17
|
24.17
|
4,500
|
|
|
9/8/2026
|
-0.21 / -0.86%
|
24.16
|
24.16
|
23.94
|
24.16
|
23.99
|
24.16
|
2,100
|
|
|
9/7/2026
|
-0.12 / -0.49%
|
24.59
|
24.59
|
24.15
|
24.37
|
24.42
|
24.37
|
4,600
|
|
|
9/4/2026
|
+0.33 / +1.37%
|
24.13
|
24.49
|
24.13
|
24.49
|
24.16
|
24.49
|
119,600
|
|
|
9/3/2026
|
-0.31 / -1.27%
|
24.47
|
24.47
|
23.88
|
24.16
|
24.14
|
24.16
|
4,800
|
|
|
8/28/2026
|
+0.11 / +0.45%
|
24.13
|
24.47
|
24.13
|
24.47
|
24.43
|
24.47
|
9,000
|
|
|
8/27/2026
|
+0.11 / +0.45%
|
24.25
|
24.36
|
24.08
|
24.36
|
24.23
|
24.36
|
304,400
|
|
|
8/26/2026
|
+0.25 / +1.04%
|
23.88
|
24.25
|
23.88
|
24.25
|
24.17
|
24.25
|
1,800
|
|
|
8/25/2026
|
+0.10 / +0.42%
|
23.99
|
24.00
|
23.02
|
24.00
|
23.86
|
24.00
|
1,500
|
|
|
8/24/2026
|
+0.16 / +0.67%
|
23.73
|
23.94
|
23.69
|
23.90
|
23.76
|
23.90
|
3,500
|
|
|
8/21/2026
|
+0.30 / +1.28%
|
23.44
|
23.74
|
21.86
|
23.74
|
23.00
|
23.74
|
1,400
|
|
|
8/20/2026
|
+0.21 / +0.90%
|
23.20
|
23.44
|
23.07
|
23.44
|
23.21
|
23.44
|
2,452,100
|
|
|
8/19/2026
|
+0.04 / +0.17%
|
22.91
|
23.23
|
22.86
|
23.23
|
22.97
|
23.23
|
1,100
|
|
|
8/18/2026
|
-0.07 / -0.30%
|
23.16
|
23.27
|
23.00
|
23.19
|
23.11
|
23.19
|
800
|
|
|
8/17/2026
|
+0.04 / +0.17%
|
23.17
|
23.26
|
22.88
|
23.26
|
23.04
|
23.26
|
5,400
|
|
|
8/14/2026
|
-0.34 / -1.44%
|
23.49
|
23.49
|
23.08
|
23.22
|
23.29
|
23.22
|
3,600
|
|
|