|
Closing price on 11/12/2020
|
|
| Open |
11.91 |
| High |
11.96 |
| Low |
11.82 |
| Volume |
2,160 |
| Split-adjusted Price |
11.96 |
|
|
FUEVN100 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/12/2020
|
+0.05 / +0.42%
|
11.91
|
11.96
|
11.82
|
11.96
|
11.91
|
11.96
|
2,160
|
|
|
11/11/2020
|
+0.01 / +0.08%
|
11.86
|
11.91
|
11.81
|
11.91
|
11.86
|
11.91
|
3,860
|
|
|
11/10/2020
|
+0.12 / +1.02%
|
11.86
|
11.90
|
11.86
|
11.90
|
11.89
|
11.90
|
300
|
|
|
11/9/2020
|
+0.13 / +1.12%
|
11.74
|
11.78
|
11.74
|
11.78
|
11.78
|
11.78
|
240
|
|
|
11/6/2020
|
-0.08 / -0.68%
|
11.65
|
11.65
|
11.65
|
11.65
|
11.65
|
11.65
|
740
|
|
|
11/5/2020
|
0.00 / 0.00%
|
11.70
|
11.73
|
11.70
|
11.73
|
11.73
|
11.73
|
2,130
|
|
|
11/4/2020
|
+0.07 / +0.60%
|
11.65
|
11.73
|
11.65
|
11.73
|
11.72
|
11.73
|
3,210
|
|
|
11/3/2020
|
+0.10 / +0.87%
|
11.61
|
11.66
|
11.61
|
11.66
|
11.64
|
11.66
|
20
|
|
|
11/2/2020
|
-0.31 / -2.61%
|
11.87
|
11.87
|
11.56
|
11.56
|
11.65
|
11.56
|
180
|
|
|
10/30/2020
|
0.00 / 0.00%
|
11.45
|
11.87
|
11.39
|
11.87
|
11.42
|
11.87
|
8,650
|
|
|
10/29/2020
|
0.00 / 0.00%
|
11.38
|
11.87
|
11.38
|
11.87
|
11.71
|
11.87
|
4,610
|
|
|
10/28/2020
|
0.00 / 0.00%
|
11.70
|
11.87
|
11.50
|
11.87
|
11.70
|
11.87
|
1,710
|
|
|
10/27/2020
|
-0.26 / -2.14%
|
11.55
|
11.87
|
11.55
|
11.87
|
11.87
|
11.87
|
200
|
|
|
10/26/2020
|
+0.13 / +1.08%
|
12.07
|
12.13
|
12.07
|
12.13
|
12.11
|
12.13
|
2,230
|
|
|
10/23/2020
|
-0.15 / -1.23%
|
12.15
|
12.15
|
11.92
|
12.00
|
12.00
|
12.00
|
240
|
|
|
10/22/2020
|
+0.39 / +3.32%
|
11.63
|
12.15
|
11.63
|
12.15
|
11.68
|
12.15
|
297,360
|
|
|
10/21/2020
|
+0.08 / +0.68%
|
11.75
|
11.76
|
11.75
|
11.76
|
11.76
|
11.76
|
120
|
|
|
10/20/2020
|
-0.47 / -3.87%
|
12.15
|
12.15
|
11.63
|
11.68
|
11.68
|
11.68
|
3,510
|
|
|
10/19/2020
|
+0.45 / +3.85%
|
11.75
|
12.15
|
11.64
|
12.15
|
12.15
|
12.15
|
1,050
|
|
|
10/16/2020
|
-0.10 / -0.85%
|
12.40
|
12.40
|
11.70
|
11.70
|
11.80
|
11.70
|
1,610
|
|
|
10/15/2020
|
-0.10 / -0.84%
|
11.90
|
11.90
|
11.80
|
11.80
|
11.80
|
11.80
|
1,110
|
|
|
10/14/2020
|
+0.46 / +4.02%
|
11.44
|
11.90
|
11.44
|
11.90
|
11.90
|
11.90
|
1,780
|
|
|
10/13/2020
|
0.00 / 0.00%
|
11.44
|
11.44
|
11.44
|
11.44
|
11.44
|
11.44
|
10
|
|
|
10/12/2020
|
+0.05 / +0.44%
|
11.39
|
11.44
|
11.39
|
11.44
|
11.44
|
11.44
|
5,550
|
|
|
10/9/2020
|
+0.09 / +0.80%
|
11.31
|
11.39
|
11.31
|
11.39
|
11.39
|
11.39
|
3,030
|
|
|
10/8/2020
|
-0.05 / -0.44%
|
11.35
|
11.35
|
11.30
|
11.30
|
11.30
|
11.30
|
60,480
|
|
|
10/7/2020
|
-0.66 / -5.50%
|
12.01
|
12.01
|
11.32
|
11.35
|
11.43
|
11.35
|
3,850
|
|
|
10/6/2020
|
0.00 / 0.00%
|
11.38
|
12.01
|
11.29
|
12.01
|
11.39
|
12.01
|
2,370
|
|
|
10/5/2020
|
-0.01 / -0.08%
|
11.30
|
12.01
|
11.29
|
12.01
|
12.01
|
12.01
|
660
|
|
|
10/2/2020
|
+0.78 / +6.94%
|
11.28
|
12.02
|
11.20
|
12.02
|
11.91
|
12.02
|
6,550
|
|
|