|
Closing price on 11/6/2023
|
|
| Open |
14.50 |
| High |
14.60 |
| Low |
14.45 |
| Volume |
79,800 |
| Split-adjusted Price |
14.49 |
|
|
FUEVN100 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/6/2023
|
-0.01 / -0.07%
|
14.50
|
14.60
|
14.45
|
14.49
|
14.50
|
14.49
|
79,800
|
|
|
11/3/2023
|
0.00 / 0.00%
|
14.50
|
14.70
|
14.38
|
14.50
|
14.44
|
14.50
|
100,600
|
|
|
11/2/2023
|
+0.49 / +3.50%
|
14.21
|
14.50
|
14.07
|
14.50
|
14.19
|
14.50
|
77,400
|
|
|
11/1/2023
|
+0.03 / +0.21%
|
14.01
|
14.30
|
13.70
|
14.01
|
13.80
|
14.01
|
149,700
|
|
|
10/31/2023
|
-0.02 / -0.14%
|
14.04
|
14.04
|
13.70
|
13.98
|
13.86
|
13.98
|
194,400
|
|
|
10/30/2023
|
-0.19 / -1.34%
|
14.30
|
14.60
|
13.95
|
14.00
|
14.07
|
14.00
|
117,000
|
|
|
10/27/2023
|
+0.06 / +0.42%
|
14.23
|
14.50
|
13.93
|
14.19
|
14.07
|
14.19
|
179,400
|
|
|
10/26/2023
|
-0.62 / -4.20%
|
14.74
|
14.74
|
13.90
|
14.13
|
14.16
|
14.13
|
371,400
|
|
|
10/25/2023
|
-0.11 / -0.74%
|
14.88
|
14.88
|
14.75
|
14.75
|
14.82
|
14.75
|
83,000
|
|
|
10/24/2023
|
+0.18 / +1.23%
|
14.67
|
14.86
|
14.55
|
14.86
|
14.69
|
14.86
|
209,700
|
|
|
10/23/2023
|
-0.32 / -2.13%
|
15.00
|
15.00
|
14.50
|
14.68
|
14.64
|
14.68
|
154,200
|
|
|
10/20/2023
|
+0.01 / +0.07%
|
14.99
|
15.00
|
14.42
|
15.00
|
14.55
|
15.00
|
235,600
|
|
|
10/19/2023
|
-0.16 / -1.06%
|
15.15
|
15.15
|
14.60
|
14.99
|
14.72
|
14.99
|
267,200
|
|
|
10/18/2023
|
-0.10 / -0.66%
|
15.11
|
15.15
|
14.74
|
15.15
|
15.00
|
15.15
|
215,600
|
|
|
10/17/2023
|
-0.20 / -1.29%
|
15.40
|
15.52
|
15.24
|
15.25
|
15.38
|
15.25
|
94,500
|
|
|
10/16/2023
|
-0.03 / -0.19%
|
15.48
|
15.48
|
15.24
|
15.45
|
15.37
|
15.45
|
105,500
|
|
|
10/13/2023
|
0.00 / 0.00%
|
15.45
|
15.48
|
15.23
|
15.48
|
15.32
|
15.48
|
111,800
|
|
|
10/12/2023
|
+0.19 / +1.24%
|
15.36
|
15.52
|
15.36
|
15.48
|
15.48
|
15.48
|
96,900
|
|
|
10/11/2023
|
-0.08 / -0.52%
|
15.44
|
15.45
|
15.25
|
15.29
|
15.32
|
15.29
|
97,200
|
|
|
10/10/2023
|
+0.22 / +1.45%
|
15.16
|
15.39
|
15.16
|
15.37
|
15.35
|
15.37
|
73,100
|
|
|
10/9/2023
|
+0.05 / +0.33%
|
15.10
|
15.25
|
15.02
|
15.15
|
15.11
|
15.15
|
179,400
|
|
|
10/6/2023
|
+0.06 / +0.40%
|
15.00
|
15.10
|
14.81
|
15.10
|
14.92
|
15.10
|
124,700
|
|
|
10/5/2023
|
+0.04 / +0.27%
|
15.29
|
15.29
|
14.92
|
15.04
|
14.99
|
15.04
|
109,000
|
|
|
10/4/2023
|
+0.05 / +0.33%
|
14.95
|
15.10
|
14.70
|
15.00
|
14.89
|
15.00
|
340,100
|
|
|
10/3/2023
|
-0.57 / -3.67%
|
15.52
|
15.52
|
14.85
|
14.95
|
15.07
|
14.95
|
470,200
|
|
|
10/2/2023
|
+0.02 / +0.13%
|
15.53
|
15.58
|
15.38
|
15.52
|
15.48
|
15.52
|
134,300
|
|
|
9/29/2023
|
+0.02 / +0.13%
|
15.48
|
15.50
|
15.40
|
15.50
|
15.44
|
15.50
|
84,300
|
|
|
9/28/2023
|
-0.02 / -0.13%
|
15.70
|
15.70
|
15.09
|
15.48
|
15.23
|
15.48
|
171,800
|
|
|
9/27/2023
|
+0.20 / +1.31%
|
15.55
|
16.29
|
15.19
|
15.50
|
15.42
|
15.50
|
73,800
|
|
|
9/26/2023
|
-0.38 / -2.42%
|
15.74
|
15.95
|
15.25
|
15.30
|
15.40
|
15.30
|
306,500
|
|
|