|
|
Closing price on 5/25/2026
|
|
| Open |
15.00 |
| High |
15.16 |
| Low |
15.00 |
| Volume |
9,900 |
| Split-adjusted Price |
15.16 |
|
|
FUETCC50 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/25/2026
|
+0.16 / +1.07%
|
15.00
|
15.16
|
15.00
|
15.16
|
15.15
|
15.16
|
9,900
|
|
|
5/22/2026
|
-0.25 / -1.64%
|
15.25
|
15.40
|
14.90
|
15.00
|
14.97
|
15.00
|
17,000
|
|
|
5/21/2026
|
-0.60 / -3.79%
|
15.22
|
15.25
|
15.10
|
15.25
|
15.13
|
15.25
|
9,300
|
|
|
5/20/2026
|
+0.51 / +3.32%
|
15.34
|
15.90
|
14.85
|
15.85
|
15.12
|
15.85
|
23,800
|
|
|
5/19/2026
|
+0.07 / +0.46%
|
15.28
|
15.34
|
15.28
|
15.34
|
15.34
|
15.34
|
104,000
|
|
|
5/18/2026
|
-0.14 / -0.91%
|
15.41
|
15.41
|
15.24
|
15.27
|
15.30
|
15.27
|
7,400
|
|
|
5/15/2026
|
-0.01 / -0.06%
|
15.42
|
15.45
|
15.38
|
15.41
|
15.43
|
15.41
|
4,400
|
|
|
5/14/2026
|
+0.02 / +0.13%
|
15.40
|
15.48
|
15.40
|
15.42
|
15.44
|
15.42
|
5,900
|
|
|
5/13/2026
|
+0.05 / +0.33%
|
15.35
|
15.40
|
15.12
|
15.40
|
15.29
|
15.40
|
14,000
|
|
|
5/12/2026
|
+0.24 / +1.59%
|
15.54
|
15.70
|
15.27
|
15.35
|
15.30
|
15.35
|
7,400
|
|
|
5/11/2026
|
-0.30 / -1.95%
|
15.49
|
15.55
|
15.11
|
15.11
|
15.50
|
15.11
|
43,100
|
|
|
5/8/2026
|
-0.02 / -0.13%
|
15.43
|
15.43
|
15.29
|
15.41
|
15.34
|
15.41
|
11,700
|
|
|
5/7/2026
|
+0.28 / +1.85%
|
15.15
|
15.43
|
15.15
|
15.43
|
15.28
|
15.43
|
190,400
|
|
|
5/6/2026
|
+0.20 / +1.34%
|
14.46
|
15.30
|
14.46
|
15.15
|
15.06
|
15.15
|
112,400
|
|
|
5/5/2026
|
-0.05 / -0.33%
|
15.25
|
15.30
|
14.90
|
14.95
|
14.98
|
14.95
|
3,300
|
|
|
5/4/2026
|
+0.05 / +0.33%
|
14.95
|
15.15
|
14.67
|
15.00
|
14.92
|
15.00
|
15,700
|
|
|
4/29/2026
|
+0.01 / +0.07%
|
15.06
|
15.06
|
14.94
|
14.95
|
14.97
|
14.95
|
4,800
|
|
|
4/28/2026
|
+0.04 / +0.27%
|
14.99
|
15.14
|
14.93
|
14.94
|
15.08
|
14.94
|
82,900
|
|
|
4/24/2026
|
-0.03 / -0.20%
|
14.93
|
14.93
|
14.70
|
14.90
|
14.77
|
14.90
|
900
|
|
|
4/23/2026
|
-0.07 / -0.47%
|
15.00
|
15.16
|
14.93
|
14.93
|
15.09
|
14.93
|
60,000
|
|
|
4/22/2026
|
+0.08 / +0.54%
|
14.92
|
15.00
|
14.75
|
15.00
|
14.87
|
15.00
|
24,600
|
|
|
4/21/2026
|
+0.17 / +1.15%
|
14.98
|
15.12
|
14.92
|
14.92
|
15.01
|
14.92
|
28,400
|
|
|
4/20/2026
|
-0.08 / -0.54%
|
14.83
|
14.88
|
14.71
|
14.75
|
14.84
|
14.75
|
86,600
|
|
|
4/17/2026
|
+0.08 / +0.54%
|
14.75
|
14.88
|
14.75
|
14.83
|
14.84
|
14.83
|
14,400
|
|
|
4/16/2026
|
+0.01 / +0.07%
|
14.63
|
14.75
|
14.62
|
14.75
|
14.69
|
14.75
|
23,000
|
|
|
4/15/2026
|
+0.22 / +1.52%
|
14.15
|
14.74
|
14.15
|
14.74
|
14.58
|
14.74
|
6,400
|
|
|
4/14/2026
|
+0.09 / +0.62%
|
14.48
|
14.55
|
14.43
|
14.52
|
14.46
|
14.52
|
50,400
|
|
|
4/13/2026
|
+0.13 / +0.91%
|
14.19
|
14.43
|
14.19
|
14.43
|
14.29
|
14.43
|
4,500
|
|
|
4/10/2026
|
-0.05 / -0.35%
|
14.14
|
14.40
|
14.14
|
14.30
|
14.36
|
14.30
|
4,300
|
|
|
4/9/2026
|
+0.01 / +0.07%
|
14.26
|
14.35
|
14.21
|
14.35
|
14.30
|
14.35
|
21,600
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|