|
Closing price on 10/21/2026
|
|
| Open |
24.10 |
| High |
24.70 |
| Low |
23.92 |
| Volume |
61,800 |
| Split-adjusted Price |
24.68 |
|
|
FUEVN100 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/21/2026
|
+0.58 / +2.41%
|
24.10
|
24.70
|
23.92
|
24.68
|
24.19
|
24.68
|
61,800
|
|
|
10/20/2026
|
-0.07 / -0.29%
|
24.15
|
24.20
|
23.80
|
24.10
|
23.95
|
24.10
|
52,100
|
|
|
10/19/2026
|
-0.06 / -0.25%
|
24.23
|
24.39
|
24.00
|
24.17
|
24.12
|
24.17
|
41,100
|
|
|
10/16/2026
|
+0.15 / +0.62%
|
24.07
|
24.34
|
23.99
|
24.23
|
24.06
|
24.23
|
48,000
|
|
|
10/15/2026
|
-0.10 / -0.41%
|
24.16
|
24.16
|
23.90
|
24.08
|
24.03
|
24.08
|
48,300
|
|
|
10/14/2026
|
-0.09 / -0.37%
|
24.25
|
24.40
|
23.96
|
24.18
|
24.07
|
24.18
|
49,000
|
|
|
10/13/2026
|
-0.18 / -0.74%
|
24.37
|
24.37
|
24.10
|
24.27
|
24.18
|
24.27
|
57,700
|
|
|
10/12/2026
|
+0.41 / +1.71%
|
24.40
|
24.70
|
24.20
|
24.45
|
24.34
|
24.45
|
36,900
|
|
|
10/9/2026
|
-0.44 / -1.80%
|
24.38
|
24.60
|
24.01
|
24.04
|
24.21
|
24.04
|
63,900
|
|
|
10/8/2026
|
-0.22 / -0.89%
|
24.59
|
24.69
|
24.30
|
24.48
|
24.45
|
24.48
|
70,000
|
|
|
10/7/2026
|
-0.10 / -0.40%
|
24.80
|
24.80
|
24.46
|
24.70
|
24.59
|
24.70
|
58,500
|
|
|
10/6/2026
|
+0.11 / +0.45%
|
24.70
|
24.99
|
24.33
|
24.80
|
24.50
|
24.80
|
50,700
|
|
|
10/5/2026
|
+0.12 / +0.49%
|
24.57
|
24.80
|
24.43
|
24.69
|
24.56
|
24.69
|
55,800
|
|
|
10/2/2026
|
-0.27 / -1.09%
|
24.84
|
24.84
|
24.00
|
24.57
|
24.52
|
24.57
|
104,100
|
|
|
10/1/2026
|
-0.57 / -2.24%
|
25.39
|
25.41
|
24.60
|
24.84
|
24.92
|
24.84
|
125,500
|
|
|
9/30/2026
|
+0.51 / +2.05%
|
24.85
|
25.41
|
24.85
|
25.41
|
25.06
|
25.41
|
59,400
|
|
|
9/29/2026
|
-0.30 / -1.19%
|
25.19
|
25.19
|
24.90
|
24.90
|
25.02
|
24.90
|
49,400
|
|
|
9/28/2026
|
-0.15 / -0.59%
|
25.40
|
26.30
|
25.00
|
25.20
|
25.26
|
25.20
|
56,600
|
|
|
9/25/2026
|
-0.11 / -0.43%
|
25.15
|
25.46
|
25.15
|
25.35
|
25.33
|
25.35
|
33,300
|
|
|
9/24/2026
|
-0.14 / -0.55%
|
25.79
|
25.79
|
25.18
|
25.46
|
25.35
|
25.46
|
59,400
|
|
|
9/23/2026
|
-0.16 / -0.62%
|
25.47
|
25.74
|
25.25
|
25.60
|
25.50
|
25.60
|
15,400
|
|
|
9/22/2026
|
+0.27 / +1.06%
|
25.45
|
25.80
|
25.36
|
25.76
|
25.50
|
25.76
|
35,600
|
|
|
9/21/2026
|
-0.31 / -1.20%
|
25.80
|
25.80
|
25.20
|
25.49
|
25.55
|
25.49
|
36,800
|
|
|
9/18/2026
|
+0.22 / +0.86%
|
25.65
|
25.99
|
25.65
|
25.80
|
25.85
|
25.80
|
18,900
|
|
|
9/17/2026
|
+0.04 / +0.16%
|
25.48
|
25.70
|
25.40
|
25.58
|
25.60
|
25.58
|
33,500
|
|
|
9/16/2026
|
+0.04 / +0.16%
|
25.50
|
25.60
|
25.26
|
25.54
|
25.43
|
25.54
|
25,700
|
|
|
9/15/2026
|
+0.13 / +0.51%
|
25.37
|
25.50
|
25.30
|
25.50
|
25.38
|
25.50
|
47,500
|
|
|
9/14/2026
|
-0.21 / -0.82%
|
25.58
|
25.58
|
25.00
|
25.37
|
25.27
|
25.37
|
51,000
|
|
|
9/11/2026
|
-0.40 / -1.54%
|
25.83
|
25.85
|
25.45
|
25.58
|
25.58
|
25.58
|
34,900
|
|
|
9/10/2026
|
+0.12 / +0.46%
|
25.82
|
26.00
|
25.60
|
25.98
|
25.78
|
25.98
|
21,400
|
|
|