|
Closing price on 1/23/2026
|
|
| Open |
26.99 |
| High |
26.99 |
| Low |
26.61 |
| Volume |
20,000 |
| Split-adjusted Price |
26.79 |
There is no data on 1/26/2026. Display data on 1/23/2026 instead.
|
|
FUEVN100 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/23/2026
|
+0.19 / +0.71%
|
26.99
|
26.99
|
26.61
|
26.79
|
26.74
|
26.79
|
20,000
|
|
|
1/22/2026
|
+0.40 / +1.53%
|
26.31
|
26.79
|
26.31
|
26.60
|
26.60
|
26.60
|
228,100
|
|
|
1/21/2026
|
-0.40 / -1.50%
|
26.60
|
27.70
|
26.20
|
26.20
|
26.52
|
26.20
|
58,900
|
|
|
1/20/2026
|
-0.18 / -0.67%
|
26.98
|
26.98
|
26.60
|
26.60
|
26.77
|
26.60
|
46,700
|
|
|
1/19/2026
|
+0.08 / +0.30%
|
26.70
|
26.84
|
26.30
|
26.78
|
26.69
|
26.78
|
45,300
|
|
|
1/16/2026
|
+0.40 / +1.52%
|
26.62
|
26.73
|
26.44
|
26.70
|
26.50
|
26.70
|
404,000
|
|
|
1/15/2026
|
-0.40 / -1.50%
|
26.68
|
26.70
|
26.00
|
26.30
|
26.28
|
26.30
|
87,700
|
|
|
1/14/2026
|
-0.25 / -0.93%
|
27.00
|
27.00
|
26.35
|
26.70
|
26.72
|
26.70
|
55,500
|
|
|
1/13/2026
|
+0.45 / +1.70%
|
26.50
|
26.95
|
26.50
|
26.95
|
26.74
|
26.95
|
45,500
|
|
|
1/12/2026
|
+0.05 / +0.19%
|
26.50
|
26.80
|
26.46
|
26.50
|
26.56
|
26.50
|
49,600
|
|
|
1/9/2026
|
-0.03 / -0.11%
|
26.45
|
26.65
|
26.40
|
26.45
|
26.53
|
26.45
|
101,300
|
|
|
1/8/2026
|
+0.67 / +2.60%
|
25.82
|
26.70
|
25.81
|
26.48
|
26.22
|
26.48
|
152,800
|
|
|
1/7/2026
|
+0.21 / +0.82%
|
25.70
|
26.00
|
25.70
|
25.81
|
25.80
|
25.81
|
220,900
|
|
|
1/6/2026
|
0.00 / 0.00%
|
25.66
|
25.85
|
25.50
|
25.60
|
25.57
|
25.60
|
179,700
|
|
|
1/5/2026
|
+0.08 / +0.31%
|
25.55
|
26.00
|
25.52
|
25.60
|
25.64
|
25.60
|
86,600
|
|
|
12/31/2025
|
-0.17 / -0.66%
|
25.69
|
25.90
|
25.50
|
25.52
|
25.55
|
25.52
|
56,700
|
|
|
12/30/2025
|
+0.19 / +0.75%
|
25.50
|
25.70
|
25.40
|
25.69
|
25.52
|
25.69
|
25,100
|
|
|
12/29/2025
|
0.00 / 0.00%
|
25.50
|
25.60
|
25.20
|
25.50
|
25.46
|
25.50
|
54,900
|
|
|
12/26/2025
|
-0.20 / -0.78%
|
25.60
|
25.60
|
25.10
|
25.50
|
25.27
|
25.50
|
87,200
|
|
|
12/25/2025
|
0.00 / 0.00%
|
26.01
|
26.01
|
25.70
|
25.70
|
25.82
|
25.70
|
43,600
|
|
|
12/24/2025
|
0.00 / 0.00%
|
26.00
|
26.00
|
25.40
|
25.70
|
25.71
|
25.70
|
22,300
|
|
|
12/23/2025
|
-0.15 / -0.58%
|
25.85
|
25.88
|
25.26
|
25.70
|
25.65
|
25.70
|
52,300
|
|
|
12/22/2025
|
+0.28 / +1.10%
|
25.58
|
25.85
|
25.20
|
25.85
|
25.53
|
25.85
|
66,200
|
|
|
12/19/2025
|
+0.15 / +0.59%
|
25.75
|
25.75
|
25.42
|
25.57
|
25.56
|
25.57
|
12,100
|
|
|
12/18/2025
|
-0.18 / -0.70%
|
25.75
|
25.75
|
25.30
|
25.42
|
25.47
|
25.42
|
28,000
|
|
|
12/17/2025
|
-0.22 / -0.85%
|
25.82
|
25.82
|
25.55
|
25.60
|
25.73
|
25.60
|
15,600
|
|
|
12/16/2025
|
+0.35 / +1.37%
|
25.47
|
26.00
|
25.30
|
25.82
|
25.45
|
25.82
|
49,600
|
|
|
12/15/2025
|
-0.28 / -1.09%
|
25.86
|
26.60
|
25.45
|
25.47
|
25.59
|
25.47
|
59,000
|
|
|
12/12/2025
|
-0.05 / -0.19%
|
26.15
|
26.15
|
25.75
|
25.75
|
25.83
|
25.75
|
35,800
|
|
|
12/11/2025
|
-0.10 / -0.39%
|
25.90
|
26.30
|
25.80
|
25.80
|
25.98
|
25.80
|
39,600
|
|
|