|
|
Closing price on 10/14/2025
|
|
| Open |
26.19 |
| High |
26.60 |
| Low |
26.19 |
| Volume |
61,900 |
| Split-adjusted Price |
26.50 |
|
|
FUEVN100 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/14/2025
|
+0.31 / +1.18%
|
26.19
|
26.60
|
26.19
|
26.50
|
26.38
|
26.50
|
61,900
|
|
|
10/13/2025
|
-0.01 / -0.04%
|
26.10
|
26.20
|
26.00
|
26.19
|
26.11
|
26.19
|
60,500
|
|
|
10/10/2025
|
+0.50 / +1.95%
|
25.70
|
26.20
|
25.70
|
26.20
|
26.00
|
26.20
|
47,400
|
|
|
10/9/2025
|
+0.10 / +0.39%
|
25.86
|
25.90
|
24.30
|
25.70
|
25.52
|
25.70
|
54,400
|
|
|
10/8/2025
|
+0.35 / +1.39%
|
25.43
|
25.70
|
25.43
|
25.60
|
25.60
|
25.60
|
42,700
|
|
|
10/7/2025
|
+0.10 / +0.40%
|
25.16
|
25.30
|
25.15
|
25.25
|
25.25
|
25.25
|
35,100
|
|
|
10/6/2025
|
+0.31 / +1.25%
|
25.01
|
25.20
|
25.00
|
25.15
|
25.11
|
25.15
|
45,900
|
|
|
10/3/2025
|
-0.03 / -0.12%
|
24.90
|
24.90
|
24.70
|
24.84
|
24.82
|
24.84
|
24,900
|
|
|
10/2/2025
|
-0.05 / -0.20%
|
24.91
|
25.20
|
24.80
|
24.87
|
24.98
|
24.87
|
38,800
|
|
|
10/1/2025
|
+0.10 / +0.40%
|
24.85
|
25.00
|
24.82
|
24.92
|
24.91
|
24.92
|
23,400
|
|
|
9/30/2025
|
-0.07 / -0.28%
|
24.99
|
25.00
|
24.68
|
24.82
|
24.81
|
24.82
|
31,000
|
|
|
9/29/2025
|
+0.10 / +0.40%
|
24.79
|
25.10
|
24.50
|
24.89
|
24.73
|
24.89
|
51,700
|
|
|
9/26/2025
|
+0.08 / +0.32%
|
24.85
|
24.85
|
24.75
|
24.79
|
24.80
|
24.79
|
24,200
|
|
|
9/25/2025
|
+0.18 / +0.73%
|
24.80
|
24.90
|
24.70
|
24.71
|
24.83
|
24.71
|
18,400
|
|
|
9/24/2025
|
+0.03 / +0.12%
|
24.50
|
24.55
|
24.30
|
24.53
|
24.45
|
24.53
|
39,000
|
|
|
9/23/2025
|
+0.10 / +0.41%
|
24.45
|
25.99
|
24.45
|
24.50
|
24.57
|
24.50
|
17,300
|
|
|
9/22/2025
|
-0.48 / -1.93%
|
24.88
|
24.88
|
24.30
|
24.40
|
24.58
|
24.40
|
75,700
|
|
|
9/19/2025
|
-0.07 / -0.28%
|
24.95
|
24.95
|
24.55
|
24.88
|
24.77
|
24.88
|
36,100
|
|
|
9/18/2025
|
0.00 / 0.00%
|
25.10
|
25.20
|
24.68
|
24.95
|
24.91
|
24.95
|
31,700
|
|
|
9/17/2025
|
-0.15 / -0.60%
|
25.10
|
25.10
|
24.50
|
24.95
|
24.82
|
24.95
|
44,100
|
|
|
9/16/2025
|
+0.20 / +0.80%
|
24.90
|
25.20
|
24.86
|
25.10
|
24.96
|
25.10
|
124,800
|
|
|
9/15/2025
|
+0.15 / +0.61%
|
24.76
|
24.90
|
24.75
|
24.90
|
24.84
|
24.90
|
77,900
|
|
|
9/12/2025
|
+0.07 / +0.28%
|
24.75
|
24.90
|
24.60
|
24.75
|
24.74
|
24.75
|
58,000
|
|
|
9/11/2025
|
+0.18 / +0.73%
|
24.50
|
24.99
|
23.64
|
24.68
|
24.18
|
24.68
|
65,700
|
|
|
9/10/2025
|
+0.19 / +0.78%
|
24.35
|
25.50
|
24.25
|
24.50
|
24.51
|
24.50
|
39,300
|
|
|
9/9/2025
|
-0.09 / -0.37%
|
24.40
|
24.40
|
24.00
|
24.31
|
24.16
|
24.31
|
124,500
|
|
|
9/8/2025
|
-0.61 / -2.44%
|
24.99
|
25.01
|
24.30
|
24.40
|
24.62
|
24.40
|
245,000
|
|
|
9/5/2025
|
-0.46 / -1.81%
|
25.47
|
25.67
|
25.00
|
25.01
|
25.44
|
25.01
|
68,200
|
|
|
9/4/2025
|
+0.28 / +1.11%
|
25.01
|
25.47
|
24.70
|
25.47
|
25.14
|
25.47
|
159,100
|
|
|
9/3/2025
|
+0.04 / +0.16%
|
25.23
|
25.25
|
24.60
|
25.19
|
25.08
|
25.19
|
145,800
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|