|
|
Closing price on 8/6/2026
|
|
| Open |
14.40 |
| High |
14.47 |
| Low |
14.34 |
| Volume |
5,300 |
| Split-adjusted Price |
14.34 |
|
|
FUETCC50 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
7/17/2026
|
-0.19 / -1.29%
|
14.53
|
14.67
|
14.43
|
14.49
|
14.53
|
14.49
|
20,000
|
|
|
7/16/2026
|
+0.36 / +2.51%
|
14.30
|
14.68
|
14.17
|
14.68
|
14.29
|
14.68
|
15,400
|
|
|
7/15/2026
|
-0.18 / -1.24%
|
14.45
|
14.45
|
14.32
|
14.32
|
14.39
|
14.32
|
20,300
|
|
|
7/14/2026
|
-0.13 / -0.89%
|
14.50
|
14.52
|
14.32
|
14.50
|
14.41
|
14.50
|
22,300
|
|
|
7/13/2026
|
-0.17 / -1.15%
|
14.70
|
14.80
|
14.38
|
14.63
|
14.54
|
14.63
|
27,600
|
|
|
7/10/2026
|
-0.12 / -0.80%
|
14.90
|
14.90
|
14.80
|
14.80
|
14.84
|
14.80
|
3,400
|
|
|
7/9/2026
|
-0.10 / -0.67%
|
14.99
|
15.01
|
14.91
|
14.92
|
14.94
|
14.92
|
3,300
|
|
|
7/8/2026
|
+0.12 / +0.81%
|
14.98
|
15.02
|
14.96
|
15.02
|
15.00
|
15.02
|
4,000
|
|
|
7/7/2026
|
+0.03 / +0.20%
|
14.90
|
14.90
|
14.83
|
14.90
|
14.88
|
14.90
|
9,500
|
|
|
7/6/2026
|
-0.21 / -1.39%
|
15.08
|
15.08
|
14.86
|
14.87
|
15.01
|
14.87
|
22,000
|
|
|
7/3/2026
|
-0.05 / -0.33%
|
15.13
|
15.13
|
15.00
|
15.08
|
15.04
|
15.08
|
7,500
|
|
|
7/2/2026
|
0.00 / 0.00%
|
15.15
|
15.20
|
15.13
|
15.13
|
15.15
|
15.13
|
5,000
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|