|
Closing price on 10/24/2022
|
|
| Open |
12.86 |
| High |
12.90 |
| Low |
12.18 |
| Volume |
135,900 |
| Split-adjusted Price |
12.38 |
|
|
FUEVN100 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/24/2022
|
-0.46 / -3.58%
|
12.86
|
12.90
|
12.18
|
12.38
|
12.65
|
12.38
|
135,900
|
|
|
10/21/2022
|
-0.55 / -4.11%
|
13.40
|
13.40
|
12.80
|
12.84
|
12.97
|
12.84
|
68,200
|
|
|
10/20/2022
|
+0.09 / +0.68%
|
13.40
|
13.56
|
13.30
|
13.39
|
13.38
|
13.39
|
44,000
|
|
|
10/19/2022
|
-0.30 / -2.21%
|
13.70
|
13.70
|
13.27
|
13.30
|
13.48
|
13.30
|
51,400
|
|
|
10/18/2022
|
+0.15 / +1.12%
|
14.08
|
14.08
|
13.57
|
13.60
|
13.64
|
13.60
|
49,500
|
|
|
10/17/2022
|
-0.05 / -0.37%
|
13.37
|
13.50
|
13.00
|
13.45
|
13.33
|
13.45
|
91,800
|
|
|
10/14/2022
|
+0.29 / +2.20%
|
13.23
|
13.71
|
13.23
|
13.50
|
13.52
|
13.50
|
51,000
|
|
|
10/13/2022
|
-0.08 / -0.60%
|
13.32
|
13.32
|
13.00
|
13.21
|
13.09
|
13.21
|
54,900
|
|
|
10/12/2022
|
+0.49 / +3.83%
|
13.69
|
13.69
|
12.80
|
13.29
|
13.04
|
13.29
|
80,800
|
|
|
10/11/2022
|
-0.50 / -3.76%
|
14.21
|
14.21
|
12.65
|
12.80
|
12.99
|
12.80
|
118,200
|
|
|
10/10/2022
|
+0.12 / +0.91%
|
13.20
|
14.01
|
13.00
|
13.30
|
13.18
|
13.30
|
105,100
|
|
|
10/7/2022
|
-0.73 / -5.25%
|
14.00
|
14.04
|
13.18
|
13.18
|
13.39
|
13.18
|
133,500
|
|
|
10/6/2022
|
-0.54 / -3.74%
|
14.50
|
14.50
|
13.84
|
13.91
|
14.09
|
13.91
|
121,300
|
|
|
10/5/2022
|
+0.43 / +3.07%
|
14.11
|
14.45
|
14.11
|
14.45
|
14.36
|
14.45
|
245,100
|
|
|
10/4/2022
|
-0.08 / -0.57%
|
14.33
|
14.35
|
14.02
|
14.02
|
14.25
|
14.02
|
101,600
|
|
|
10/3/2022
|
-0.90 / -6.00%
|
15.12
|
15.13
|
14.10
|
14.10
|
14.47
|
14.10
|
126,200
|
|
|
9/30/2022
|
-0.05 / -0.33%
|
15.02
|
15.02
|
14.52
|
15.00
|
14.70
|
15.00
|
81,300
|
|
|
9/29/2022
|
+0.04 / +0.27%
|
15.08
|
16.00
|
15.00
|
15.05
|
15.09
|
15.05
|
66,200
|
|
|
9/28/2022
|
-0.19 / -1.25%
|
15.14
|
15.20
|
14.89
|
15.01
|
15.01
|
15.01
|
102,000
|
|
|
9/27/2022
|
-0.28 / -1.81%
|
15.49
|
15.49
|
15.20
|
15.20
|
15.29
|
15.20
|
101,600
|
|
|
9/26/2022
|
-0.28 / -1.78%
|
15.70
|
15.70
|
15.13
|
15.48
|
15.42
|
15.48
|
92,800
|
|
|
9/23/2022
|
-0.23 / -1.44%
|
15.84
|
15.84
|
15.62
|
15.76
|
15.74
|
15.76
|
61,200
|
|
|
9/22/2022
|
+0.20 / +1.27%
|
15.69
|
15.99
|
15.53
|
15.99
|
15.61
|
15.99
|
65,100
|
|
|
9/21/2022
|
-0.11 / -0.69%
|
15.91
|
15.91
|
15.70
|
15.79
|
15.79
|
15.79
|
64,400
|
|
|
9/20/2022
|
+0.04 / +0.25%
|
15.98
|
15.98
|
15.69
|
15.90
|
15.83
|
15.90
|
98,800
|
|
|
9/19/2022
|
-0.31 / -1.92%
|
16.17
|
16.18
|
15.78
|
15.86
|
15.97
|
15.86
|
125,700
|
|
|
9/16/2022
|
-0.18 / -1.10%
|
16.31
|
16.32
|
16.01
|
16.17
|
16.18
|
16.17
|
69,500
|
|
|
9/15/2022
|
+0.15 / +0.93%
|
16.31
|
16.35
|
16.25
|
16.35
|
16.28
|
16.35
|
44,800
|
|
|
9/14/2022
|
-0.19 / -1.16%
|
16.10
|
16.39
|
16.08
|
16.20
|
16.12
|
16.20
|
63,900
|
|
|
9/13/2022
|
-0.03 / -0.18%
|
16.67
|
16.80
|
16.28
|
16.39
|
16.40
|
16.39
|
65,100
|
|
|