|
|
Closing price on 8/28/2026
|
|
| Open |
14.73 |
| High |
14.85 |
| Low |
14.73 |
| Volume |
8,900 |
| Split-adjusted Price |
14.83 |
|
|
FUETCC50 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/28/2026
|
+0.10 / +0.68%
|
14.73
|
14.85
|
14.73
|
14.83
|
14.82
|
14.83
|
8,900
|
|
|
8/27/2026
|
+0.11 / +0.75%
|
14.62
|
14.80
|
14.62
|
14.73
|
14.74
|
14.73
|
16,000
|
|
|
8/26/2026
|
+0.10 / +0.69%
|
14.54
|
14.64
|
14.54
|
14.62
|
14.57
|
14.62
|
4,500
|
|
|
8/25/2026
|
0.00 / 0.00%
|
14.62
|
14.64
|
14.52
|
14.52
|
14.56
|
14.52
|
11,400
|
|
|
8/24/2026
|
+0.17 / +1.18%
|
14.35
|
14.56
|
14.35
|
14.52
|
14.50
|
14.52
|
3,500
|
|
|
8/21/2026
|
+0.31 / +2.21%
|
14.05
|
14.35
|
14.05
|
14.35
|
14.24
|
14.35
|
1,700
|
|
|
8/20/2026
|
+0.03 / +0.21%
|
13.85
|
14.12
|
13.85
|
14.04
|
14.03
|
14.04
|
6,800
|
|
|
8/19/2026
|
+0.03 / +0.21%
|
14.04
|
14.04
|
13.96
|
14.01
|
14.00
|
14.01
|
1,400
|
|
|
8/18/2026
|
-0.09 / -0.64%
|
14.07
|
14.07
|
13.98
|
13.98
|
14.04
|
13.98
|
900
|
|
|
8/17/2026
|
+0.02 / +0.14%
|
14.06
|
14.12
|
13.98
|
14.07
|
14.04
|
14.07
|
5,200
|
|
|
8/14/2026
|
-0.31 / -2.16%
|
14.60
|
14.60
|
14.02
|
14.05
|
14.21
|
14.05
|
4,500
|
|
|
8/13/2026
|
-0.14 / -0.97%
|
14.57
|
14.57
|
14.36
|
14.36
|
14.54
|
14.36
|
2,500
|
|
|
8/12/2026
|
+0.05 / +0.35%
|
14.46
|
14.58
|
14.46
|
14.50
|
14.50
|
14.50
|
21,400
|
|
|
8/11/2026
|
+0.05 / +0.35%
|
14.45
|
14.50
|
14.40
|
14.45
|
14.48
|
14.45
|
38,900
|
|
|
8/10/2026
|
+0.06 / +0.42%
|
14.30
|
14.40
|
14.30
|
14.40
|
14.37
|
14.40
|
800
|
|
|
8/7/2026
|
0.00 / 0.00%
|
14.21
|
14.34
|
14.21
|
14.34
|
14.30
|
14.34
|
3,500
|
|
|
8/6/2026
|
-0.02 / -0.14%
|
14.40
|
14.47
|
14.34
|
14.34
|
14.41
|
14.34
|
5,300
|
|
|
8/5/2026
|
+0.02 / +0.14%
|
14.41
|
14.50
|
14.36
|
14.36
|
14.44
|
14.36
|
1,900
|
|
|
8/4/2026
|
+0.10 / +0.70%
|
14.40
|
14.40
|
14.27
|
14.34
|
14.35
|
14.34
|
6,000
|
|
|
8/3/2026
|
+0.25 / +1.79%
|
14.69
|
14.69
|
14.17
|
14.24
|
14.36
|
14.24
|
5,100
|
|
|
7/31/2026
|
+0.02 / +0.14%
|
14.01
|
14.31
|
13.98
|
13.99
|
14.10
|
13.99
|
9,900
|
|
|
7/30/2026
|
+0.26 / +1.90%
|
13.77
|
14.09
|
13.77
|
13.97
|
13.93
|
13.97
|
3,000
|
|
|
7/29/2026
|
+0.20 / +1.48%
|
13.63
|
13.71
|
13.56
|
13.71
|
13.68
|
13.71
|
4,300
|
|
|
7/28/2026
|
-0.04 / -0.30%
|
13.50
|
13.64
|
13.45
|
13.51
|
13.52
|
13.51
|
5,900
|
|
|
7/27/2026
|
-0.13 / -0.95%
|
13.78
|
13.78
|
13.55
|
13.55
|
13.67
|
13.55
|
5,300
|
|
|
7/24/2026
|
+0.18 / +1.33%
|
13.75
|
13.75
|
13.60
|
13.68
|
13.69
|
13.68
|
14,400
|
|
|
7/23/2026
|
-0.15 / -1.10%
|
13.60
|
13.82
|
13.44
|
13.50
|
13.60
|
13.50
|
18,600
|
|
|
7/22/2026
|
-0.45 / -3.19%
|
14.09
|
14.09
|
13.65
|
13.65
|
13.84
|
13.65
|
36,100
|
|
|
7/21/2026
|
+0.04 / +0.28%
|
14.00
|
14.12
|
14.00
|
14.10
|
14.06
|
14.10
|
9,400
|
|
|
7/20/2026
|
-0.43 / -2.97%
|
14.65
|
14.65
|
14.05
|
14.06
|
14.16
|
14.06
|
28,600
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|