|
|
Closing price on 12/24/2025
|
|
| Open |
26.00 |
| High |
26.00 |
| Low |
25.40 |
| Volume |
22,300 |
| Split-adjusted Price |
25.70 |
|
|
FUEVN100 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/24/2025
|
0.00 / 0.00%
|
26.00
|
26.00
|
25.40
|
25.70
|
25.71
|
25.70
|
22,300
|
|
|
12/23/2025
|
-0.15 / -0.58%
|
25.85
|
25.88
|
25.26
|
25.70
|
25.65
|
25.70
|
52,300
|
|
|
12/22/2025
|
+0.28 / +1.10%
|
25.58
|
25.85
|
25.20
|
25.85
|
25.53
|
25.85
|
66,200
|
|
|
12/19/2025
|
+0.15 / +0.59%
|
25.75
|
25.75
|
25.42
|
25.57
|
25.56
|
25.57
|
12,100
|
|
|
12/18/2025
|
-0.18 / -0.70%
|
25.75
|
25.75
|
25.30
|
25.42
|
25.47
|
25.42
|
28,000
|
|
|
12/17/2025
|
-0.22 / -0.85%
|
25.82
|
25.82
|
25.55
|
25.60
|
25.73
|
25.60
|
15,600
|
|
|
12/16/2025
|
+0.35 / +1.37%
|
25.47
|
26.00
|
25.30
|
25.82
|
25.45
|
25.82
|
49,600
|
|
|
12/15/2025
|
-0.28 / -1.09%
|
25.86
|
26.60
|
25.45
|
25.47
|
25.59
|
25.47
|
59,000
|
|
|
12/12/2025
|
-0.05 / -0.19%
|
26.15
|
26.15
|
25.75
|
25.75
|
25.83
|
25.75
|
35,800
|
|
|
12/11/2025
|
-0.10 / -0.39%
|
25.90
|
26.30
|
25.80
|
25.80
|
25.98
|
25.80
|
39,600
|
|
|
12/10/2025
|
-0.20 / -0.77%
|
26.10
|
26.10
|
25.80
|
25.90
|
25.86
|
25.90
|
25,900
|
|
|
12/9/2025
|
+0.27 / +1.05%
|
26.00
|
26.50
|
25.80
|
26.10
|
26.02
|
26.10
|
37,100
|
|
|
12/8/2025
|
+0.03 / +0.12%
|
25.81
|
25.89
|
25.80
|
25.83
|
25.84
|
25.83
|
27,600
|
|
|
12/5/2025
|
+0.10 / +0.39%
|
25.90
|
25.90
|
25.01
|
25.80
|
25.68
|
25.80
|
35,500
|
|
|
12/4/2025
|
-0.20 / -0.77%
|
25.95
|
25.95
|
25.45
|
25.70
|
25.83
|
25.70
|
44,000
|
|
|
12/3/2025
|
+0.24 / +0.94%
|
25.61
|
25.90
|
25.61
|
25.90
|
25.72
|
25.90
|
19,500
|
|
|
12/2/2025
|
+0.01 / +0.04%
|
25.65
|
25.70
|
25.60
|
25.66
|
25.64
|
25.66
|
27,700
|
|
|
12/1/2025
|
+0.06 / +0.23%
|
25.59
|
25.65
|
25.55
|
25.65
|
25.62
|
25.65
|
43,800
|
|
|
11/28/2025
|
+0.34 / +1.35%
|
25.89
|
25.89
|
25.26
|
25.59
|
25.55
|
25.59
|
23,500
|
|
|
11/27/2025
|
-0.35 / -1.37%
|
26.00
|
26.00
|
25.20
|
25.25
|
25.57
|
25.25
|
32,400
|
|
|
11/26/2025
|
+0.07 / +0.27%
|
25.80
|
25.80
|
24.30
|
25.60
|
25.24
|
25.60
|
41,600
|
|
|
11/25/2025
|
0.00 / 0.00%
|
25.53
|
25.60
|
25.40
|
25.53
|
25.52
|
25.53
|
36,200
|
|
|
11/24/2025
|
-0.12 / -0.47%
|
25.70
|
25.70
|
25.52
|
25.53
|
25.63
|
25.53
|
24,000
|
|
|
11/21/2025
|
-0.20 / -0.77%
|
25.80
|
25.84
|
25.52
|
25.65
|
25.65
|
25.65
|
34,100
|
|
|
11/20/2025
|
+0.15 / +0.58%
|
26.00
|
26.00
|
25.30
|
25.85
|
25.72
|
25.85
|
20,400
|
|
|
11/19/2025
|
-0.20 / -0.77%
|
26.00
|
26.40
|
25.70
|
25.70
|
25.96
|
25.70
|
25,700
|
|
|
11/18/2025
|
+0.21 / +0.82%
|
25.69
|
26.00
|
25.50
|
25.90
|
25.84
|
25.90
|
38,900
|
|
|
11/17/2025
|
+0.09 / +0.35%
|
25.60
|
25.80
|
25.59
|
25.69
|
25.63
|
25.69
|
40,200
|
|
|
11/14/2025
|
-0.09 / -0.35%
|
26.00
|
26.00
|
25.60
|
25.60
|
25.68
|
25.60
|
40,800
|
|
|
11/13/2025
|
+0.04 / +0.16%
|
26.19
|
26.19
|
25.50
|
25.69
|
25.73
|
25.69
|
33,600
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|