|
Closing price on 10/23/2026
|
|
| Open |
9.33 |
| High |
9.33 |
| Low |
9.29 |
| Volume |
2,500 |
| Split-adjusted Price |
9.31 |
There is no data on 10/24/2026. Display data on 10/23/2026 instead.
|
|
FUEPHVNS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/23/2026
|
-0.05 / -0.53%
|
9.33
|
9.33
|
9.29
|
9.31
|
9.29
|
9.31
|
2,500
|
|
|
10/22/2026
|
-0.01 / -0.11%
|
9.35
|
9.36
|
9.35
|
9.36
|
9.36
|
9.36
|
700
|
|
|
10/21/2026
|
+0.17 / +1.85%
|
9.36
|
9.37
|
9.36
|
9.37
|
9.37
|
9.37
|
1,200
|
|
|
10/20/2026
|
-0.03 / -0.33%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
100
|
|
|
10/19/2026
|
-0.01 / -0.11%
|
9.29
|
9.29
|
9.23
|
9.23
|
9.27
|
9.23
|
1,200
|
|
|
10/16/2026
|
0.00 / 0.00%
|
9.24
|
9.24
|
9.24
|
9.24
|
9.24
|
9.24
|
0
|
|
|
10/15/2026
|
+0.02 / +0.22%
|
9.24
|
9.24
|
9.24
|
9.24
|
9.24
|
9.24
|
200
|
|
|
10/14/2026
|
-0.03 / -0.32%
|
9.19
|
9.22
|
9.19
|
9.22
|
9.21
|
9.22
|
200
|
|
|
10/13/2026
|
-0.06 / -0.64%
|
9.28
|
9.30
|
9.25
|
9.25
|
9.28
|
9.25
|
381,800
|
|
|
10/12/2026
|
+0.05 / +0.54%
|
9.31
|
9.33
|
9.31
|
9.31
|
9.32
|
9.31
|
152,000
|
|
|
10/9/2026
|
-0.10 / -1.07%
|
9.34
|
9.34
|
9.26
|
9.26
|
9.28
|
9.26
|
103,700
|
|
|
10/8/2026
|
-0.01 / -0.11%
|
9.36
|
9.36
|
9.36
|
9.36
|
9.36
|
9.36
|
100,200
|
|
|
10/7/2026
|
+0.06 / +0.64%
|
9.37
|
9.37
|
9.37
|
9.37
|
9.37
|
9.37
|
100,200
|
|
|
10/6/2026
|
-0.04 / -0.43%
|
9.31
|
9.34
|
9.18
|
9.31
|
9.19
|
9.31
|
1,269,300
|
|
|
10/5/2026
|
0.00 / 0.00%
|
9.34
|
9.39
|
9.34
|
9.35
|
9.36
|
9.35
|
107,400
|
|
|
10/2/2026
|
-0.11 / -1.16%
|
9.40
|
9.40
|
9.35
|
9.35
|
9.37
|
9.35
|
101,300
|
|
|
10/1/2026
|
-0.02 / -0.21%
|
9.49
|
9.49
|
9.46
|
9.46
|
9.48
|
9.46
|
100,700
|
|
|
9/30/2026
|
-0.01 / -0.11%
|
9.52
|
9.52
|
9.48
|
9.48
|
9.49
|
9.48
|
102,000
|
|
|
9/29/2026
|
0.00 / 0.00%
|
9.52
|
9.52
|
9.49
|
9.49
|
9.51
|
9.49
|
132,900
|
|
|
9/28/2026
|
-0.14 / -1.45%
|
9.52
|
9.52
|
9.49
|
9.49
|
9.50
|
9.49
|
102,700
|
|
|
9/25/2026
|
+0.01 / +0.10%
|
9.61
|
9.64
|
9.57
|
9.63
|
9.62
|
9.63
|
201,900
|
|
|
9/24/2026
|
-0.10 / -1.03%
|
9.71
|
9.71
|
9.62
|
9.62
|
9.71
|
9.62
|
101,200
|
|
|
9/23/2026
|
-0.01 / -0.10%
|
9.74
|
9.74
|
9.71
|
9.72
|
9.72
|
9.72
|
102,500
|
|
|
9/22/2026
|
+0.07 / +0.72%
|
9.75
|
9.80
|
9.72
|
9.73
|
9.74
|
9.73
|
105,500
|
|
|
9/21/2026
|
-0.09 / -0.92%
|
9.79
|
9.79
|
9.66
|
9.66
|
9.71
|
9.66
|
112,200
|
|
|
9/18/2026
|
+0.01 / +0.10%
|
9.79
|
9.79
|
9.75
|
9.75
|
9.77
|
9.75
|
147,200
|
|
|
9/17/2026
|
-0.03 / -0.31%
|
9.78
|
9.78
|
9.74
|
9.74
|
9.77
|
9.74
|
104,400
|
|
|
9/16/2026
|
-0.01 / -0.10%
|
9.78
|
9.78
|
9.76
|
9.77
|
9.77
|
9.77
|
519,400
|
|
|
9/15/2026
|
-0.02 / -0.20%
|
9.79
|
9.79
|
9.78
|
9.78
|
9.79
|
9.78
|
524,500
|
|
|
9/14/2026
|
-0.02 / -0.20%
|
9.90
|
9.90
|
9.80
|
9.80
|
9.82
|
9.80
|
466,100
|
|
|