|
Closing price on 1/4/2023
|
|
| Open |
13.38 |
| High |
13.53 |
| Low |
13.38 |
| Volume |
89,600 |
| Split-adjusted Price |
13.42 |
|
|
FUEVN100 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/4/2023
|
+0.03 / +0.22%
|
13.38
|
13.53
|
13.38
|
13.42
|
13.44
|
13.42
|
89,600
|
|
|
1/3/2023
|
+0.44 / +3.40%
|
12.95
|
13.39
|
12.93
|
13.39
|
13.06
|
13.39
|
72,100
|
|
|
12/30/2022
|
+0.04 / +0.31%
|
12.91
|
12.99
|
12.85
|
12.95
|
12.89
|
12.95
|
48,500
|
|
|
12/29/2022
|
+0.01 / +0.08%
|
13.07
|
13.07
|
12.84
|
12.91
|
12.93
|
12.91
|
46,000
|
|
|
12/28/2022
|
+0.09 / +0.70%
|
13.19
|
13.19
|
12.70
|
12.90
|
12.83
|
12.90
|
34,000
|
|
|
12/27/2022
|
-0.01 / -0.08%
|
12.80
|
12.81
|
12.64
|
12.81
|
12.71
|
12.81
|
76,000
|
|
|
12/26/2022
|
-0.77 / -5.67%
|
13.50
|
13.50
|
12.74
|
12.82
|
12.97
|
12.82
|
82,800
|
|
|
12/23/2022
|
+0.31 / +2.33%
|
13.24
|
13.70
|
13.03
|
13.59
|
13.20
|
13.59
|
135,900
|
|
|
12/22/2022
|
+0.13 / +0.99%
|
13.15
|
13.31
|
13.10
|
13.28
|
13.17
|
13.28
|
51,400
|
|
|
12/21/2022
|
+0.04 / +0.31%
|
13.13
|
13.20
|
13.00
|
13.15
|
13.12
|
13.15
|
63,700
|
|
|
12/20/2022
|
-0.34 / -2.53%
|
13.45
|
13.45
|
12.91
|
13.11
|
13.04
|
13.11
|
77,100
|
|
|
12/19/2022
|
-0.13 / -0.96%
|
13.55
|
13.65
|
13.40
|
13.45
|
13.60
|
13.45
|
70,600
|
|
|
12/16/2022
|
+0.10 / +0.74%
|
13.49
|
13.59
|
13.39
|
13.58
|
13.47
|
13.58
|
45,800
|
|
|
12/15/2022
|
+0.08 / +0.60%
|
13.57
|
13.58
|
13.40
|
13.48
|
13.48
|
13.48
|
203,600
|
|
|
12/14/2022
|
+0.03 / +0.22%
|
13.50
|
13.50
|
13.27
|
13.40
|
13.39
|
13.40
|
53,400
|
|
|
12/13/2022
|
+0.08 / +0.60%
|
13.30
|
13.37
|
13.02
|
13.37
|
13.19
|
13.37
|
73,400
|
|
|
12/12/2022
|
-0.20 / -1.48%
|
13.70
|
13.70
|
13.20
|
13.29
|
13.48
|
13.29
|
73,300
|
|
|
12/9/2022
|
-0.02 / -0.15%
|
13.39
|
13.53
|
13.21
|
13.49
|
13.47
|
13.49
|
54,600
|
|
|
12/8/2022
|
+0.42 / +3.21%
|
13.48
|
13.78
|
13.30
|
13.51
|
13.61
|
13.51
|
52,400
|
|
|
12/7/2022
|
-0.26 / -1.95%
|
13.10
|
13.35
|
13.08
|
13.09
|
13.23
|
13.09
|
306,400
|
|
|
12/6/2022
|
-0.37 / -2.70%
|
13.80
|
13.80
|
13.35
|
13.35
|
13.51
|
13.35
|
57,300
|
|
|
12/5/2022
|
+0.21 / +1.55%
|
13.75
|
14.05
|
13.72
|
13.72
|
13.88
|
13.72
|
102,500
|
|
|
12/2/2022
|
+0.43 / +3.29%
|
13.01
|
13.75
|
12.94
|
13.51
|
13.30
|
13.51
|
87,400
|
|
|
12/1/2022
|
-0.17 / -1.28%
|
13.50
|
13.50
|
13.07
|
13.08
|
13.25
|
13.08
|
69,700
|
|
|
11/30/2022
|
+0.02 / +0.15%
|
13.23
|
13.25
|
12.78
|
13.25
|
12.92
|
13.25
|
52,600
|
|
|
11/29/2022
|
+0.73 / +5.84%
|
12.50
|
13.23
|
12.40
|
13.23
|
12.71
|
13.23
|
77,200
|
|
|
11/28/2022
|
+0.47 / +3.91%
|
12.04
|
12.60
|
12.04
|
12.50
|
12.47
|
12.50
|
63,800
|
|
|
11/25/2022
|
+0.34 / +2.91%
|
11.69
|
12.03
|
11.69
|
12.03
|
11.89
|
12.03
|
62,200
|
|
|
11/24/2022
|
-0.05 / -0.43%
|
11.73
|
11.73
|
11.55
|
11.69
|
11.61
|
11.69
|
35,200
|
|
|
11/23/2022
|
-0.19 / -1.59%
|
11.91
|
11.91
|
11.50
|
11.74
|
11.63
|
11.74
|
105,400
|
|
|