|
Closing price on 11/22/2022
|
|
| Open |
11.89 |
| High |
12.20 |
| Low |
11.05 |
| Volume |
112,200 |
| Split-adjusted Price |
11.93 |
|
|
FUEVN100 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/22/2022
|
+0.05 / +0.42%
|
11.89
|
12.20
|
11.05
|
11.93
|
11.79
|
11.93
|
112,200
|
|
|
11/21/2022
|
-0.11 / -0.92%
|
12.25
|
12.25
|
11.78
|
11.88
|
11.91
|
11.88
|
93,900
|
|
|
11/18/2022
|
-0.21 / -1.72%
|
12.20
|
12.20
|
11.80
|
11.99
|
11.93
|
11.99
|
49,000
|
|
|
11/17/2022
|
+0.28 / +2.35%
|
11.94
|
12.20
|
11.86
|
12.20
|
11.95
|
12.20
|
93,900
|
|
|
11/16/2022
|
-0.58 / -4.64%
|
11.75
|
12.50
|
11.66
|
11.92
|
11.76
|
11.92
|
89,000
|
|
|
11/15/2022
|
+0.78 / +6.66%
|
11.70
|
12.50
|
11.08
|
12.50
|
11.48
|
12.50
|
132,100
|
|
|
11/14/2022
|
-0.38 / -3.14%
|
11.90
|
11.99
|
11.62
|
11.72
|
11.68
|
11.72
|
97,800
|
|
|
11/11/2022
|
+0.30 / +2.54%
|
12.00
|
12.16
|
11.88
|
12.10
|
11.99
|
12.10
|
86,700
|
|
|
11/10/2022
|
-0.68 / -5.45%
|
12.40
|
12.40
|
11.61
|
11.80
|
11.96
|
11.80
|
142,400
|
|
|
11/9/2022
|
-0.02 / -0.16%
|
12.51
|
12.58
|
12.22
|
12.48
|
12.43
|
12.48
|
68,500
|
|
|
11/8/2022
|
-0.02 / -0.16%
|
12.75
|
12.75
|
12.15
|
12.50
|
12.23
|
12.50
|
69,500
|
|
|
11/7/2022
|
-0.36 / -2.80%
|
12.87
|
12.95
|
12.34
|
12.52
|
12.47
|
12.52
|
155,900
|
|
|
11/4/2022
|
-0.13 / -1.00%
|
12.90
|
12.90
|
12.19
|
12.88
|
12.33
|
12.88
|
165,800
|
|
|
11/3/2022
|
+0.10 / +0.77%
|
13.01
|
13.12
|
12.91
|
13.01
|
12.96
|
13.01
|
49,600
|
|
|
11/2/2022
|
-0.26 / -1.97%
|
13.28
|
13.28
|
12.90
|
12.91
|
12.96
|
12.91
|
60,300
|
|
|
11/1/2022
|
+0.09 / +0.69%
|
13.31
|
13.39
|
12.96
|
13.17
|
13.23
|
13.17
|
108,500
|
|
|
10/31/2022
|
-0.03 / -0.23%
|
13.11
|
13.22
|
12.70
|
13.08
|
13.00
|
13.08
|
60,500
|
|
|
10/28/2022
|
+0.08 / +0.61%
|
13.19
|
13.33
|
12.95
|
13.11
|
13.20
|
13.11
|
55,900
|
|
|
10/27/2022
|
+0.42 / +3.33%
|
12.71
|
13.10
|
12.59
|
13.03
|
12.66
|
13.03
|
57,400
|
|
|
10/26/2022
|
+0.06 / +0.48%
|
12.55
|
12.67
|
12.34
|
12.61
|
12.53
|
12.61
|
66,700
|
|
|
10/25/2022
|
+0.17 / +1.37%
|
12.38
|
12.71
|
12.20
|
12.55
|
12.45
|
12.55
|
90,400
|
|
|
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
|
|
|