|
Closing price on 9/30/2026
|
|
| Open |
14.19 |
| High |
14.19 |
| Low |
14.08 |
| Volume |
3,600 |
| Split-adjusted Price |
14.09 |
|
|
FUETCC50 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/30/2026
|
-0.20 / -1.40%
|
14.19
|
14.19
|
14.08
|
14.09
|
14.13
|
14.09
|
3,600
|
|
|
9/29/2026
|
+0.09 / +0.63%
|
14.20
|
14.29
|
14.13
|
14.29
|
14.20
|
14.29
|
1,900
|
|
|
9/28/2026
|
-0.09 / -0.63%
|
14.29
|
14.29
|
14.05
|
14.20
|
14.19
|
14.20
|
2,000
|
|
|
9/25/2026
|
+0.04 / +0.28%
|
14.23
|
14.33
|
14.20
|
14.29
|
14.24
|
14.29
|
2,900
|
|
|
9/24/2026
|
-0.16 / -1.11%
|
14.41
|
14.41
|
14.24
|
14.25
|
14.29
|
14.25
|
3,400
|
|
|
9/23/2026
|
+0.01 / +0.07%
|
14.63
|
14.63
|
14.41
|
14.41
|
14.46
|
14.41
|
2,900
|
|
|
9/22/2026
|
-0.02 / -0.14%
|
14.30
|
14.42
|
14.30
|
14.40
|
14.40
|
14.40
|
5,700
|
|
|
9/21/2026
|
-0.27 / -1.84%
|
14.69
|
14.69
|
14.25
|
14.42
|
14.32
|
14.42
|
3,600
|
|
|
9/18/2026
|
+0.20 / +1.38%
|
14.58
|
14.69
|
14.50
|
14.69
|
14.52
|
14.69
|
59,800
|
|
|
9/17/2026
|
+0.24 / +1.68%
|
14.40
|
14.51
|
14.40
|
14.49
|
14.46
|
14.49
|
900
|
|
|
9/16/2026
|
-0.08 / -0.56%
|
14.80
|
14.80
|
14.25
|
14.25
|
14.31
|
14.25
|
3,700
|
|
|
9/15/2026
|
+0.18 / +1.27%
|
14.95
|
14.95
|
14.30
|
14.33
|
14.66
|
14.33
|
1,100
|
|
|
9/14/2026
|
-0.39 / -2.68%
|
14.47
|
14.94
|
14.14
|
14.15
|
14.26
|
14.15
|
5,200
|
|
|
9/11/2026
|
-0.09 / -0.62%
|
14.55
|
14.55
|
14.40
|
14.54
|
14.44
|
14.54
|
7,800
|
|
|
9/10/2026
|
+0.03 / +0.21%
|
14.60
|
14.63
|
14.52
|
14.63
|
14.57
|
14.63
|
2,200
|
|
|
9/9/2026
|
-0.01 / -0.07%
|
14.64
|
14.69
|
14.60
|
14.60
|
14.64
|
14.60
|
1,800
|
|
|
9/8/2026
|
-0.08 / -0.54%
|
14.58
|
14.61
|
14.57
|
14.61
|
14.59
|
14.61
|
1,000
|
|
|
9/7/2026
|
-0.11 / -0.74%
|
14.81
|
14.92
|
14.69
|
14.69
|
14.80
|
14.69
|
3,000
|
|
|
9/4/2026
|
+0.15 / +1.02%
|
14.70
|
14.80
|
14.70
|
14.80
|
14.75
|
14.80
|
11,000
|
|
|
9/3/2026
|
-0.18 / -1.21%
|
14.83
|
14.83
|
14.53
|
14.65
|
14.65
|
14.65
|
4,800
|
|
|
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
|
|
|