|
Closing price on 1/19/2021
|
|
| Open |
15.85 |
| High |
16.03 |
| Low |
14.89 |
| Volume |
21,300 |
| Split-adjusted Price |
14.89 |
|
|
FUEVN100 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/19/2021
|
-0.91 / -5.76%
|
15.85
|
16.03
|
14.89
|
14.89
|
15.31
|
14.89
|
21,300
|
|
|
1/18/2021
|
+0.48 / +3.13%
|
15.35
|
15.80
|
15.29
|
15.80
|
15.43
|
15.80
|
36,100
|
|
|
1/15/2021
|
-0.68 / -4.25%
|
15.52
|
16.00
|
15.25
|
15.32
|
15.38
|
15.32
|
42,100
|
|
|
1/14/2021
|
+1.01 / +6.74%
|
16.00
|
16.00
|
15.00
|
16.00
|
15.14
|
16.00
|
32,200
|
|
|
1/13/2021
|
-0.46 / -2.98%
|
15.45
|
15.55
|
14.99
|
14.99
|
15.35
|
14.99
|
79,600
|
|
|
1/12/2021
|
+0.45 / +3.00%
|
15.00
|
15.45
|
15.00
|
15.45
|
15.15
|
15.45
|
81,100
|
|
|
1/11/2021
|
+0.17 / +1.15%
|
15.10
|
15.20
|
14.83
|
15.00
|
15.03
|
15.00
|
24,600
|
|
|
1/8/2021
|
+0.10 / +0.68%
|
14.86
|
15.07
|
14.82
|
14.83
|
14.90
|
14.83
|
47,000
|
|
|
1/7/2021
|
+0.03 / +0.20%
|
14.70
|
14.73
|
14.45
|
14.73
|
14.55
|
14.73
|
37,400
|
|
|
1/6/2021
|
+0.36 / +2.51%
|
14.49
|
14.70
|
14.40
|
14.70
|
14.47
|
14.70
|
32,700
|
|
|
1/5/2021
|
+0.19 / +1.34%
|
14.23
|
14.44
|
14.23
|
14.34
|
14.34
|
14.34
|
26,200
|
|
|
1/4/2021
|
+0.20 / +1.43%
|
14.67
|
14.92
|
14.00
|
14.15
|
14.16
|
14.15
|
31,700
|
|
|
12/31/2020
|
+0.17 / +1.23%
|
13.86
|
13.95
|
13.73
|
13.95
|
13.85
|
13.95
|
4,750
|
|
|
12/30/2020
|
0.00 / 0.00%
|
13.84
|
13.84
|
13.78
|
13.78
|
13.82
|
13.78
|
2,030
|
|
|
12/29/2020
|
+0.18 / +1.32%
|
13.64
|
13.78
|
13.64
|
13.78
|
13.65
|
13.78
|
1,970
|
|
|
12/28/2020
|
-0.25 / -1.81%
|
13.70
|
13.73
|
13.60
|
13.60
|
13.70
|
13.60
|
450
|
|
|
12/25/2020
|
-0.05 / -0.36%
|
13.89
|
14.02
|
13.36
|
13.85
|
13.86
|
13.85
|
7,700
|
|
|
12/24/2020
|
+0.38 / +2.81%
|
13.52
|
13.90
|
13.52
|
13.90
|
13.86
|
13.90
|
2,130
|
|
|
12/23/2020
|
+0.02 / +0.15%
|
13.52
|
13.52
|
13.52
|
13.52
|
13.52
|
13.52
|
590
|
|
|
12/22/2020
|
-0.10 / -0.74%
|
13.60
|
13.60
|
13.40
|
13.50
|
13.58
|
13.50
|
830
|
|
|
12/21/2020
|
+0.27 / +2.03%
|
13.33
|
13.66
|
13.33
|
13.60
|
13.49
|
13.60
|
650
|
|
|
12/18/2020
|
+0.15 / +1.14%
|
13.17
|
13.33
|
13.17
|
13.33
|
13.25
|
13.33
|
12,150
|
|
|
12/17/2020
|
-0.07 / -0.53%
|
13.40
|
13.40
|
13.18
|
13.18
|
13.26
|
13.18
|
570
|
|
|
12/16/2020
|
+0.12 / +0.91%
|
12.75
|
13.25
|
12.60
|
13.25
|
12.81
|
13.25
|
620
|
|
|
12/15/2020
|
-0.07 / -0.53%
|
13.20
|
13.24
|
13.13
|
13.13
|
13.20
|
13.13
|
6,270
|
|
|
12/14/2020
|
+0.10 / +0.76%
|
13.05
|
13.20
|
13.05
|
13.20
|
13.20
|
13.20
|
3,480
|
|
|
12/11/2020
|
+0.10 / +0.77%
|
12.90
|
13.10
|
12.75
|
13.10
|
12.89
|
13.10
|
730
|
|
|
12/10/2020
|
0.00 / 0.00%
|
13.00
|
13.01
|
12.99
|
13.00
|
12.99
|
13.00
|
2,830
|
|
|
12/9/2020
|
+0.14 / +1.09%
|
13.60
|
13.60
|
12.75
|
13.00
|
12.93
|
13.00
|
110
|
|
|
12/8/2020
|
+0.13 / +1.02%
|
12.73
|
12.86
|
12.73
|
12.86
|
12.86
|
12.86
|
4,060
|
|
|