|
Closing price on 8/8/2025
|
|
| Open |
22.99 |
| High |
23.09 |
| Low |
22.75 |
| Volume |
128,000 |
| Split-adjusted Price |
23.09 |
There is no data on 8/10/2025. Display data on 8/8/2025 instead.
|
|
FUEVN100 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/8/2025
|
+0.10 / +0.43%
|
22.99
|
23.09
|
22.75
|
23.09
|
22.92
|
23.09
|
128,000
|
|
|
8/7/2025
|
+0.09 / +0.39%
|
22.90
|
23.00
|
22.70
|
22.99
|
22.85
|
22.99
|
58,000
|
|
|
8/6/2025
|
+0.46 / +2.05%
|
22.44
|
22.90
|
22.40
|
22.90
|
22.62
|
22.90
|
117,700
|
|
|
8/5/2025
|
+0.07 / +0.31%
|
22.40
|
23.10
|
22.30
|
22.44
|
22.60
|
22.44
|
223,800
|
|
|
8/4/2025
|
+0.77 / +3.56%
|
21.12
|
22.37
|
21.12
|
22.37
|
21.78
|
22.37
|
171,600
|
|
|
8/1/2025
|
-0.06 / -0.28%
|
21.66
|
21.79
|
21.45
|
21.60
|
21.63
|
21.60
|
66,800
|
|
|
7/31/2025
|
+0.09 / +0.42%
|
21.59
|
21.72
|
21.00
|
21.66
|
21.52
|
21.66
|
92,800
|
|
|
7/30/2025
|
+0.17 / +0.79%
|
21.50
|
22.00
|
20.50
|
21.57
|
21.36
|
21.57
|
118,700
|
|
|
7/29/2025
|
-0.85 / -3.82%
|
22.20
|
22.25
|
20.70
|
21.40
|
21.64
|
21.40
|
147,100
|
|
|
7/28/2025
|
+0.60 / +2.77%
|
21.65
|
22.50
|
21.65
|
22.25
|
21.96
|
22.25
|
136,800
|
|
|
7/25/2025
|
+0.40 / +1.88%
|
21.24
|
21.87
|
21.23
|
21.65
|
21.52
|
21.65
|
155,200
|
|
|
7/24/2025
|
+0.07 / +0.33%
|
21.19
|
21.35
|
21.18
|
21.25
|
21.26
|
21.25
|
96,700
|
|
|
7/23/2025
|
+0.33 / +1.58%
|
20.84
|
21.27
|
20.84
|
21.18
|
20.98
|
21.18
|
119,800
|
|
|
7/22/2025
|
+0.23 / +1.12%
|
20.87
|
20.87
|
20.58
|
20.85
|
20.71
|
20.85
|
83,800
|
|
|
7/21/2025
|
+0.04 / +0.19%
|
20.50
|
20.70
|
20.40
|
20.62
|
20.62
|
20.62
|
122,600
|
|
|
7/18/2025
|
+0.18 / +0.88%
|
20.41
|
20.58
|
20.41
|
20.58
|
20.53
|
20.58
|
132,600
|
|
|
7/17/2025
|
+0.17 / +0.84%
|
20.40
|
20.60
|
20.40
|
20.40
|
20.49
|
20.40
|
148,500
|
|
|
7/16/2025
|
+0.56 / +2.85%
|
19.75
|
20.23
|
19.75
|
20.23
|
20.15
|
20.23
|
82,400
|
|
|
7/15/2025
|
-0.43 / -2.14%
|
20.05
|
20.35
|
18.70
|
19.67
|
20.10
|
19.67
|
151,500
|
|
|
7/14/2025
|
+0.11 / +0.55%
|
19.99
|
20.20
|
19.60
|
20.10
|
19.99
|
20.10
|
201,200
|
|
|
7/11/2025
|
+0.17 / +0.86%
|
19.85
|
19.99
|
18.75
|
19.99
|
19.84
|
19.99
|
189,800
|
|
|
7/10/2025
|
+0.12 / +0.61%
|
19.71
|
19.82
|
19.71
|
19.82
|
19.78
|
19.82
|
78,500
|
|
|
7/9/2025
|
+0.20 / +1.03%
|
19.50
|
19.70
|
19.50
|
19.70
|
19.64
|
19.70
|
332,600
|
|
|
7/8/2025
|
+0.10 / +0.52%
|
19.50
|
19.65
|
19.50
|
19.50
|
19.59
|
19.50
|
71,800
|
|
|
7/7/2025
|
+0.33 / +1.73%
|
19.08
|
19.40
|
19.07
|
19.40
|
19.16
|
19.40
|
193,500
|
|
|
7/4/2025
|
+0.06 / +0.32%
|
19.04
|
19.10
|
18.80
|
19.07
|
19.04
|
19.07
|
92,200
|
|
|
7/3/2025
|
+0.04 / +0.21%
|
18.96
|
19.05
|
18.95
|
19.01
|
18.99
|
19.01
|
134,800
|
|
|
7/2/2025
|
+0.07 / +0.37%
|
18.90
|
19.00
|
18.90
|
18.97
|
18.95
|
18.97
|
48,200
|
|
|
7/1/2025
|
+0.03 / +0.16%
|
18.90
|
19.00
|
18.80
|
18.90
|
18.90
|
18.90
|
41,700
|
|
|
6/30/2025
|
+0.12 / +0.64%
|
18.75
|
19.00
|
18.70
|
18.87
|
18.83
|
18.87
|
103,700
|
|
|