|
|
Closing price on 7/1/2026
|
|
| Open |
15.10 |
| High |
15.15 |
| Low |
15.10 |
| Volume |
6,600 |
| Split-adjusted Price |
15.13 |
|
|
FUETCC50 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/1/2026
|
+0.07 / +0.46%
|
15.10
|
15.15
|
15.10
|
15.13
|
15.13
|
15.13
|
6,600
|
|
|
6/30/2026
|
-0.03 / -0.20%
|
15.06
|
15.10
|
15.06
|
15.06
|
15.08
|
15.06
|
9,800
|
|
|
6/29/2026
|
-0.01 / -0.07%
|
15.10
|
15.10
|
14.61
|
15.09
|
15.02
|
15.09
|
3,300
|
|
|
6/26/2026
|
+0.03 / +0.20%
|
15.07
|
15.10
|
14.99
|
15.10
|
14.99
|
15.10
|
32,800
|
|
|
6/25/2026
|
-0.01 / -0.07%
|
15.08
|
15.08
|
14.97
|
15.07
|
15.05
|
15.07
|
6,200
|
|
|
6/24/2026
|
-0.01 / -0.07%
|
15.00
|
15.11
|
15.00
|
15.08
|
15.05
|
15.08
|
1,900
|
|
|
6/23/2026
|
+0.22 / +1.48%
|
14.63
|
15.16
|
14.63
|
15.09
|
15.09
|
15.09
|
72,300
|
|
|
6/22/2026
|
+0.13 / +0.88%
|
14.68
|
14.90
|
14.61
|
14.87
|
14.70
|
14.87
|
46,300
|
|
|
6/19/2026
|
-0.03 / -0.20%
|
14.75
|
14.75
|
14.70
|
14.74
|
14.72
|
14.74
|
2,300
|
|
|
6/18/2026
|
+0.09 / +0.61%
|
14.68
|
14.77
|
14.68
|
14.77
|
14.74
|
14.77
|
18,800
|
|
|
6/17/2026
|
+0.02 / +0.14%
|
14.66
|
14.68
|
14.57
|
14.68
|
14.60
|
14.68
|
17,900
|
|
|
6/16/2026
|
+0.07 / +0.48%
|
14.59
|
14.68
|
14.59
|
14.66
|
14.63
|
14.66
|
35,700
|
|
|
6/15/2026
|
-0.21 / -1.42%
|
14.60
|
14.66
|
14.47
|
14.59
|
14.55
|
14.59
|
50,600
|
|
|
6/12/2026
|
+0.25 / +1.72%
|
14.56
|
14.80
|
14.49
|
14.80
|
14.60
|
14.80
|
13,000
|
|
|
6/11/2026
|
-0.06 / -0.41%
|
14.62
|
14.62
|
14.50
|
14.55
|
14.53
|
14.55
|
2,600
|
|
|
6/10/2026
|
+0.03 / +0.21%
|
14.68
|
14.68
|
14.53
|
14.61
|
14.59
|
14.61
|
8,200
|
|
|
6/9/2026
|
-0.01 / -0.07%
|
14.59
|
14.59
|
14.41
|
14.58
|
14.53
|
14.58
|
15,100
|
|
|
6/8/2026
|
-0.18 / -1.22%
|
14.76
|
14.76
|
14.45
|
14.59
|
14.52
|
14.59
|
56,800
|
|
|
6/5/2026
|
+0.03 / +0.20%
|
14.79
|
14.82
|
14.77
|
14.77
|
14.80
|
14.77
|
3,300
|
|
|
6/4/2026
|
-0.06 / -0.41%
|
14.75
|
14.75
|
14.64
|
14.74
|
14.66
|
14.74
|
7,200
|
|
|
6/3/2026
|
+0.15 / +1.02%
|
14.65
|
14.82
|
14.60
|
14.80
|
14.72
|
14.80
|
3,600
|
|
|
6/2/2026
|
-0.74 / -4.81%
|
15.36
|
15.36
|
14.65
|
14.65
|
14.81
|
14.65
|
26,900
|
|
|
6/1/2026
|
+0.29 / +1.92%
|
15.08
|
15.39
|
14.87
|
15.39
|
14.92
|
15.39
|
32,700
|
|
|
5/29/2026
|
-0.03 / -0.20%
|
15.10
|
15.10
|
14.98
|
15.10
|
15.03
|
15.10
|
6,100
|
|
|
5/28/2026
|
0.00 / 0.00%
|
15.17
|
15.20
|
15.03
|
15.13
|
15.11
|
15.13
|
2,800
|
|
|
5/27/2026
|
-0.01 / -0.07%
|
15.20
|
15.21
|
15.11
|
15.13
|
15.16
|
15.13
|
26,900
|
|
|
5/26/2026
|
-0.02 / -0.13%
|
15.40
|
15.40
|
15.12
|
15.14
|
15.15
|
15.14
|
28,200
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|