|
|
Closing price on 1/23/2026
|
|
| Open |
15.50 |
| High |
15.50 |
| Low |
15.14 |
| Volume |
50,900 |
| Split-adjusted Price |
15.15 |
There is no data on 1/26/2026. Display data on 1/23/2026 instead.
|
|
FUETCC50 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/23/2026
|
-0.03 / -0.20%
|
15.50
|
15.50
|
15.14
|
15.15
|
15.28
|
15.15
|
50,900
|
|
|
1/22/2026
|
+0.05 / +0.33%
|
15.44
|
15.44
|
15.15
|
15.18
|
15.19
|
15.18
|
17,200
|
|
|
1/21/2026
|
-0.24 / -1.56%
|
15.16
|
15.45
|
15.04
|
15.13
|
15.15
|
15.13
|
19,700
|
|
|
1/20/2026
|
+0.02 / +0.13%
|
15.35
|
15.37
|
15.16
|
15.37
|
15.35
|
15.37
|
109,000
|
|
|
1/19/2026
|
+0.05 / +0.33%
|
15.31
|
15.35
|
15.15
|
15.35
|
15.23
|
15.35
|
9,700
|
|
|
1/16/2026
|
+0.37 / +2.48%
|
14.93
|
15.30
|
14.93
|
15.30
|
15.10
|
15.30
|
68,600
|
|
|
1/15/2026
|
-0.39 / -2.55%
|
15.32
|
15.35
|
14.76
|
14.93
|
15.02
|
14.93
|
90,000
|
|
|
1/14/2026
|
-0.08 / -0.52%
|
15.40
|
15.40
|
15.03
|
15.32
|
15.22
|
15.32
|
27,600
|
|
|
1/13/2026
|
+0.20 / +1.32%
|
15.97
|
15.97
|
15.20
|
15.40
|
15.32
|
15.40
|
373,500
|
|
|
1/12/2026
|
-0.19 / -1.23%
|
15.38
|
15.38
|
15.15
|
15.20
|
15.19
|
15.20
|
22,700
|
|
|
1/9/2026
|
+0.09 / +0.59%
|
15.40
|
15.40
|
15.10
|
15.39
|
15.15
|
15.39
|
130,700
|
|
|
1/8/2026
|
+0.07 / +0.46%
|
15.25
|
15.50
|
15.25
|
15.30
|
15.35
|
15.30
|
102,100
|
|
|
1/7/2026
|
+0.16 / +1.06%
|
15.10
|
15.23
|
15.05
|
15.23
|
15.18
|
15.23
|
40,500
|
|
|
1/6/2026
|
+0.27 / +1.82%
|
14.98
|
15.07
|
14.83
|
15.07
|
15.00
|
15.07
|
30,700
|
|
|
1/5/2026
|
+0.30 / +2.07%
|
14.85
|
15.00
|
14.78
|
14.80
|
14.86
|
14.80
|
22,400
|
|
|
12/31/2025
|
-0.09 / -0.62%
|
14.69
|
14.88
|
14.50
|
14.50
|
14.83
|
14.50
|
47,900
|
|
|
12/30/2025
|
0.00 / 0.00%
|
14.66
|
14.78
|
13.61
|
14.59
|
14.39
|
14.59
|
20,200
|
|
|
12/29/2025
|
-0.29 / -1.95%
|
14.00
|
14.65
|
13.84
|
14.59
|
14.33
|
14.59
|
11,800
|
|
|
12/26/2025
|
-0.11 / -0.73%
|
14.15
|
14.89
|
14.04
|
14.88
|
14.20
|
14.88
|
89,400
|
|
|
12/25/2025
|
+0.09 / +0.60%
|
14.99
|
15.10
|
14.89
|
14.99
|
14.93
|
14.99
|
80,900
|
|
|
12/24/2025
|
+0.14 / +0.95%
|
14.77
|
14.91
|
14.76
|
14.90
|
14.84
|
14.90
|
47,100
|
|
|
12/23/2025
|
+0.26 / +1.79%
|
14.78
|
14.85
|
14.69
|
14.76
|
14.75
|
14.76
|
193,000
|
|
|
12/22/2025
|
+0.39 / +2.76%
|
14.20
|
14.73
|
14.20
|
14.50
|
14.43
|
14.50
|
98,600
|
|
|
12/19/2025
|
-0.19 / -1.33%
|
13.98
|
14.11
|
13.98
|
14.11
|
14.05
|
14.11
|
58,200
|
|
|
12/18/2025
|
+0.30 / +2.14%
|
13.83
|
14.30
|
13.82
|
14.30
|
13.82
|
14.30
|
61,500
|
|
|
12/17/2025
|
-0.30 / -2.10%
|
14.30
|
14.30
|
13.90
|
14.00
|
13.94
|
14.00
|
13,700
|
|
|
12/16/2025
|
-0.19 / -1.31%
|
14.48
|
14.48
|
13.48
|
14.30
|
13.56
|
14.30
|
92,200
|
|
|
12/15/2025
|
+0.74 / +5.38%
|
13.75
|
14.49
|
13.54
|
14.49
|
13.65
|
14.49
|
115,200
|
|
|
12/12/2025
|
-0.44 / -3.10%
|
14.18
|
14.18
|
13.75
|
13.75
|
13.95
|
13.75
|
181,600
|
|
|
12/11/2025
|
-0.12 / -0.84%
|
14.30
|
14.30
|
14.10
|
14.19
|
14.19
|
14.19
|
2,000
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:03 PM
|
|
|
|
|