|
Closing price on 1/24/2024
|
|
| Open |
15.86 |
| High |
15.92 |
| Low |
15.81 |
| Volume |
58,600 |
| Split-adjusted Price |
15.82 |
|
|
FUEVN100 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/24/2024
|
-0.04 / -0.25%
|
15.86
|
15.92
|
15.81
|
15.82
|
15.87
|
15.82
|
58,600
|
|
|
1/23/2024
|
-0.05 / -0.31%
|
15.60
|
15.95
|
15.60
|
15.86
|
15.78
|
15.86
|
53,000
|
|
|
1/22/2024
|
+0.09 / +0.57%
|
15.82
|
15.98
|
15.82
|
15.91
|
15.89
|
15.91
|
39,500
|
|
|
1/19/2024
|
+0.12 / +0.76%
|
15.70
|
15.85
|
15.70
|
15.82
|
15.81
|
15.82
|
60,800
|
|
|
1/18/2024
|
+0.07 / +0.45%
|
15.63
|
15.73
|
15.63
|
15.70
|
15.65
|
15.70
|
22,700
|
|
|
1/17/2024
|
+0.03 / +0.19%
|
15.62
|
15.76
|
15.60
|
15.63
|
15.67
|
15.63
|
142,700
|
|
|
1/16/2024
|
+0.05 / +0.32%
|
15.59
|
15.60
|
15.48
|
15.60
|
15.54
|
15.60
|
54,900
|
|
|
1/15/2024
|
-0.06 / -0.38%
|
15.70
|
15.73
|
15.55
|
15.55
|
15.66
|
15.55
|
107,600
|
|
|
1/12/2024
|
-0.17 / -1.08%
|
15.81
|
15.81
|
15.49
|
15.61
|
15.58
|
15.61
|
67,200
|
|
|
1/11/2024
|
+0.11 / +0.70%
|
15.67
|
15.78
|
15.61
|
15.78
|
15.70
|
15.78
|
88,000
|
|
|
1/10/2024
|
+0.07 / +0.45%
|
15.60
|
15.70
|
15.55
|
15.67
|
15.62
|
15.67
|
70,800
|
|
|
1/9/2024
|
-0.05 / -0.32%
|
15.61
|
15.66
|
15.55
|
15.60
|
15.61
|
15.60
|
42,400
|
|
|
1/8/2024
|
+0.05 / +0.32%
|
15.60
|
16.00
|
15.60
|
15.65
|
15.68
|
15.65
|
71,000
|
|
|
1/5/2024
|
+0.04 / +0.26%
|
15.56
|
15.68
|
15.55
|
15.60
|
15.59
|
15.60
|
30,800
|
|
|
1/4/2024
|
+0.21 / +1.37%
|
15.36
|
15.74
|
15.36
|
15.56
|
15.60
|
15.56
|
185,200
|
|
|
1/3/2024
|
+0.08 / +0.52%
|
15.27
|
15.35
|
15.22
|
15.35
|
15.25
|
15.35
|
76,000
|
|
|
1/2/2024
|
-0.06 / -0.39%
|
15.40
|
15.42
|
15.20
|
15.27
|
15.35
|
15.27
|
113,000
|
|
|
12/29/2023
|
+0.04 / +0.26%
|
15.25
|
15.35
|
15.24
|
15.33
|
15.31
|
15.33
|
83,100
|
|
|
12/28/2023
|
+0.15 / +0.99%
|
15.14
|
15.29
|
15.09
|
15.29
|
15.17
|
15.29
|
105,700
|
|
|
12/27/2023
|
+0.04 / +0.26%
|
15.20
|
15.20
|
15.11
|
15.14
|
15.13
|
15.14
|
52,600
|
|
|
12/26/2023
|
+0.03 / +0.20%
|
15.05
|
15.11
|
15.03
|
15.10
|
15.08
|
15.10
|
27,300
|
|
|
12/25/2023
|
+0.17 / +1.14%
|
14.90
|
15.07
|
14.90
|
15.07
|
14.99
|
15.07
|
104,000
|
|
|
12/22/2023
|
-0.05 / -0.33%
|
14.95
|
14.95
|
14.82
|
14.90
|
14.88
|
14.90
|
59,000
|
|
|
12/21/2023
|
+0.14 / +0.95%
|
14.96
|
14.96
|
14.75
|
14.95
|
14.85
|
14.95
|
22,800
|
|
|
12/20/2023
|
+0.06 / +0.41%
|
14.75
|
14.83
|
14.75
|
14.81
|
14.78
|
14.81
|
63,000
|
|
|
12/19/2023
|
-0.01 / -0.07%
|
14.68
|
14.75
|
14.60
|
14.75
|
14.67
|
14.75
|
105,600
|
|
|
12/18/2023
|
-0.14 / -0.94%
|
14.90
|
14.90
|
14.70
|
14.76
|
14.76
|
14.76
|
110,900
|
|
|
12/15/2023
|
-0.10 / -0.67%
|
15.00
|
15.32
|
14.84
|
14.90
|
14.91
|
14.90
|
82,600
|
|
|
12/14/2023
|
-0.04 / -0.27%
|
15.19
|
15.19
|
14.95
|
15.00
|
15.03
|
15.00
|
107,300
|
|
|
12/13/2023
|
-0.11 / -0.73%
|
15.15
|
15.24
|
15.01
|
15.04
|
15.13
|
15.04
|
43,700
|
|
|