|
Closing price on 10/4/2022
|
|
| Open |
14.33 |
| High |
14.35 |
| Low |
14.02 |
| Volume |
101,600 |
| Split-adjusted Price |
14.02 |
|
|
FUEVN100 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
9/12/2022
|
+0.13 / +0.80%
|
16.67
|
16.67
|
16.40
|
16.42
|
16.48
|
16.42
|
134,700
|
|
|
9/9/2022
|
+0.05 / +0.31%
|
16.16
|
16.29
|
16.14
|
16.29
|
16.23
|
16.29
|
86,000
|
|
|
9/8/2022
|
-0.18 / -1.10%
|
16.50
|
16.50
|
16.17
|
16.24
|
16.32
|
16.24
|
84,000
|
|
|
9/7/2022
|
-0.38 / -2.26%
|
16.75
|
16.75
|
16.41
|
16.42
|
16.66
|
16.42
|
257,000
|
|
|
9/6/2022
|
-0.15 / -0.88%
|
17.20
|
17.20
|
16.64
|
16.80
|
16.78
|
16.80
|
73,500
|
|
|
9/5/2022
|
-0.13 / -0.76%
|
17.08
|
17.08
|
16.55
|
16.95
|
16.77
|
16.95
|
96,900
|
|
|
8/31/2022
|
+0.32 / +1.91%
|
16.66
|
17.08
|
16.60
|
17.08
|
16.72
|
17.08
|
29,000
|
|
|
8/30/2022
|
-0.44 / -2.56%
|
17.20
|
17.20
|
16.68
|
16.76
|
16.81
|
16.76
|
49,600
|
|
|
8/29/2022
|
0.00 / 0.00%
|
17.09
|
17.20
|
16.30
|
17.20
|
16.53
|
17.20
|
93,800
|
|
|
8/26/2022
|
+0.20 / +1.18%
|
16.88
|
17.30
|
16.88
|
17.20
|
17.01
|
17.20
|
298,400
|
|
|
8/25/2022
|
+0.30 / +1.80%
|
16.70
|
17.00
|
16.70
|
17.00
|
16.80
|
17.00
|
59,200
|
|
|
8/24/2022
|
-0.03 / -0.18%
|
17.00
|
17.00
|
16.60
|
16.70
|
16.66
|
16.70
|
72,300
|
|
|
8/23/2022
|
+0.17 / +1.03%
|
16.99
|
16.99
|
16.38
|
16.73
|
16.59
|
16.73
|
86,500
|
|
|
8/22/2022
|
0.00 / 0.00%
|
16.63
|
16.63
|
16.47
|
16.56
|
16.54
|
16.56
|
98,000
|
|
|