Closing price on 10/12/2021
|
|
Open |
18.91 |
High |
18.98 |
Low |
18.84 |
Volume |
36,600 |
Split-adjusted Price |
18.87 |
|
|
FUEVN100 Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/12/2021
|
-0.09 / -0.47%
|
18.91
|
18.98
|
18.84
|
18.87
|
18.88
|
18.87
|
36,600
|
|
10/11/2021
|
+0.47 / +2.54%
|
19.00
|
19.00
|
18.65
|
18.96
|
18.82
|
18.96
|
139,800
|
|
10/8/2021
|
+0.15 / +0.82%
|
18.46
|
18.49
|
18.34
|
18.49
|
18.44
|
18.49
|
48,600
|
|
10/7/2021
|
+0.06 / +0.33%
|
18.38
|
18.44
|
18.34
|
18.34
|
18.38
|
18.34
|
32,000
|
|
10/6/2021
|
+0.04 / +0.22%
|
18.27
|
18.34
|
18.27
|
18.28
|
18.31
|
18.28
|
31,800
|
|
10/5/2021
|
+0.10 / +0.55%
|
18.22
|
18.26
|
18.15
|
18.24
|
18.22
|
18.24
|
34,300
|
|
10/4/2021
|
-0.03 / -0.17%
|
18.13
|
18.14
|
18.02
|
18.14
|
18.10
|
18.14
|
35,200
|
|
10/1/2021
|
-0.18 / -0.98%
|
18.35
|
18.35
|
18.14
|
18.17
|
18.20
|
18.17
|
131,600
|
|
9/30/2021
|
+0.16 / +0.88%
|
18.26
|
18.35
|
18.26
|
18.35
|
18.32
|
18.35
|
39,800
|
|
9/29/2021
|
-0.02 / -0.11%
|
18.35
|
18.35
|
18.14
|
18.19
|
18.22
|
18.19
|
39,300
|
|
9/28/2021
|
-0.14 / -0.76%
|
18.35
|
18.35
|
18.07
|
18.21
|
18.13
|
18.21
|
289,200
|
|
9/27/2021
|
+0.02 / +0.11%
|
19.00
|
19.00
|
18.20
|
18.35
|
18.30
|
18.35
|
33,000
|
|
9/24/2021
|
-0.09 / -0.49%
|
18.42
|
18.43
|
18.31
|
18.33
|
18.33
|
18.33
|
33,200
|
|
9/23/2021
|
+0.10 / +0.55%
|
18.32
|
18.51
|
18.32
|
18.42
|
18.39
|
18.42
|
37,200
|
|
9/22/2021
|
+0.23 / +1.27%
|
18.09
|
18.33
|
18.05
|
18.32
|
18.24
|
18.32
|
34,100
|
|
9/21/2021
|
-0.31 / -1.68%
|
18.30
|
18.70
|
18.08
|
18.09
|
18.17
|
18.09
|
39,900
|
|
9/20/2021
|
+0.05 / +0.27%
|
19.60
|
19.60
|
18.40
|
18.40
|
18.50
|
18.40
|
36,000
|
|
9/17/2021
|
+0.09 / +0.49%
|
18.36
|
18.39
|
18.27
|
18.35
|
18.34
|
18.35
|
35,500
|
|
9/16/2021
|
-0.02 / -0.11%
|
18.30
|
18.38
|
18.22
|
18.26
|
18.30
|
18.26
|
42,300
|
|
9/15/2021
|
-0.02 / -0.11%
|
18.40
|
18.40
|
17.98
|
18.28
|
18.20
|
18.28
|
37,800
|
|
9/14/2021
|
-0.05 / -0.27%
|
18.42
|
18.42
|
18.15
|
18.30
|
18.21
|
18.30
|
57,600
|
|
9/13/2021
|
+0.05 / +0.27%
|
18.30
|
18.42
|
18.23
|
18.35
|
18.26
|
18.35
|
99,500
|
|
9/10/2021
|
+0.04 / +0.22%
|
18.26
|
18.35
|
18.20
|
18.30
|
18.30
|
18.30
|
36,400
|
|
9/9/2021
|
+0.05 / +0.27%
|
17.96
|
18.26
|
17.96
|
18.26
|
18.18
|
18.26
|
32,900
|
|
9/8/2021
|
-0.49 / -2.62%
|
18.10
|
18.29
|
17.82
|
18.21
|
18.21
|
18.21
|
75,900
|
|
9/7/2021
|
+0.41 / +2.24%
|
18.22
|
18.70
|
18.22
|
18.70
|
18.35
|
18.70
|
76,800
|
|
9/6/2021
|
+0.14 / +0.77%
|
18.50
|
18.50
|
18.16
|
18.29
|
18.26
|
18.29
|
102,000
|
|
9/1/2021
|
0.00 / 0.00%
|
17.30
|
18.16
|
17.30
|
18.15
|
18.11
|
18.15
|
61,500
|
|
8/31/2021
|
+0.06 / +0.33%
|
18.00
|
18.18
|
18.00
|
18.15
|
18.14
|
18.15
|
169,800
|
|
8/30/2021
|
+0.29 / +1.63%
|
17.86
|
18.09
|
17.86
|
18.09
|
18.05
|
18.09
|
64,600
|
|
|