|
Closing price on 2/26/2026
|
|
| Open |
28.00 |
| High |
28.00 |
| Low |
27.60 |
| Volume |
57,500 |
| Split-adjusted Price |
27.68 |
|
|
FUEVN100 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/26/2026
|
+0.01 / +0.04%
|
28.00
|
28.00
|
27.60
|
27.68
|
27.75
|
27.68
|
57,500
|
|
|
2/25/2026
|
-0.01 / -0.04%
|
27.90
|
28.00
|
27.40
|
27.67
|
27.60
|
27.67
|
96,500
|
|
|
2/24/2026
|
-0.09 / -0.32%
|
27.90
|
27.90
|
27.68
|
27.68
|
27.76
|
27.68
|
70,300
|
|
|
2/23/2026
|
-0.17 / -0.61%
|
27.94
|
29.89
|
27.77
|
27.77
|
27.92
|
27.77
|
95,400
|
|
|
2/13/2026
|
+0.24 / +0.87%
|
27.72
|
28.10
|
27.50
|
27.94
|
27.85
|
27.94
|
47,900
|
|
|
2/12/2026
|
+0.09 / +0.33%
|
27.61
|
28.31
|
27.01
|
27.70
|
27.75
|
27.70
|
28,900
|
|
|
2/11/2026
|
+0.11 / +0.40%
|
28.00
|
28.00
|
26.51
|
27.61
|
27.39
|
27.61
|
201,900
|
|
|
2/10/2026
|
0.00 / 0.00%
|
27.50
|
27.79
|
27.00
|
27.50
|
27.58
|
27.50
|
33,900
|
|
|
2/9/2026
|
0.00 / 0.00%
|
27.50
|
27.80
|
27.20
|
27.50
|
27.56
|
27.50
|
41,200
|
|
|
2/6/2026
|
0.00 / 0.00%
|
27.50
|
27.50
|
26.98
|
27.50
|
27.36
|
27.50
|
54,200
|
|
|
2/5/2026
|
+0.03 / +0.11%
|
27.48
|
27.89
|
27.20
|
27.50
|
27.58
|
27.50
|
33,800
|
|
|
2/4/2026
|
0.00 / 0.00%
|
27.80
|
27.90
|
27.00
|
27.47
|
27.45
|
27.47
|
32,700
|
|
|
2/3/2026
|
+0.03 / +0.11%
|
27.44
|
27.79
|
27.44
|
27.47
|
27.47
|
27.47
|
28,800
|
|
|
2/2/2026
|
0.00 / 0.00%
|
27.44
|
28.00
|
27.10
|
27.44
|
27.35
|
27.44
|
61,400
|
|
|
1/30/2026
|
-0.23 / -0.83%
|
27.67
|
27.90
|
26.00
|
27.44
|
27.38
|
27.44
|
95,700
|
|
|
1/29/2026
|
+0.69 / +2.56%
|
26.90
|
27.80
|
26.80
|
27.67
|
27.04
|
27.67
|
230,600
|
|
|
1/28/2026
|
+0.63 / +2.39%
|
26.32
|
28.05
|
25.85
|
26.98
|
26.31
|
26.98
|
161,200
|
|
|
1/27/2026
|
-0.01 / -0.04%
|
26.35
|
26.36
|
26.01
|
26.35
|
26.31
|
26.35
|
275,200
|
|
|
1/26/2026
|
-0.43 / -1.61%
|
26.79
|
26.99
|
26.20
|
26.36
|
26.43
|
26.36
|
342,300
|
|
|
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
|
|
|