|
Closing price on 12/7/2022
|
|
| Open |
13.10 |
| High |
13.35 |
| Low |
13.08 |
| Volume |
306,400 |
| Split-adjusted Price |
13.09 |
|
|
FUEVN100 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/7/2022
|
-0.26 / -1.95%
|
13.10
|
13.35
|
13.08
|
13.09
|
13.23
|
13.09
|
306,400
|
|
|
12/6/2022
|
-0.37 / -2.70%
|
13.80
|
13.80
|
13.35
|
13.35
|
13.51
|
13.35
|
57,300
|
|
|
12/5/2022
|
+0.21 / +1.55%
|
13.75
|
14.05
|
13.72
|
13.72
|
13.88
|
13.72
|
102,500
|
|
|
12/2/2022
|
+0.43 / +3.29%
|
13.01
|
13.75
|
12.94
|
13.51
|
13.30
|
13.51
|
87,400
|
|
|
12/1/2022
|
-0.17 / -1.28%
|
13.50
|
13.50
|
13.07
|
13.08
|
13.25
|
13.08
|
69,700
|
|
|
11/30/2022
|
+0.02 / +0.15%
|
13.23
|
13.25
|
12.78
|
13.25
|
12.92
|
13.25
|
52,600
|
|
|
11/29/2022
|
+0.73 / +5.84%
|
12.50
|
13.23
|
12.40
|
13.23
|
12.71
|
13.23
|
77,200
|
|
|
11/28/2022
|
+0.47 / +3.91%
|
12.04
|
12.60
|
12.04
|
12.50
|
12.47
|
12.50
|
63,800
|
|
|
11/25/2022
|
+0.34 / +2.91%
|
11.69
|
12.03
|
11.69
|
12.03
|
11.89
|
12.03
|
62,200
|
|
|
11/24/2022
|
-0.05 / -0.43%
|
11.73
|
11.73
|
11.55
|
11.69
|
11.61
|
11.69
|
35,200
|
|
|
11/23/2022
|
-0.19 / -1.59%
|
11.91
|
11.91
|
11.50
|
11.74
|
11.63
|
11.74
|
105,400
|
|
|
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
|
|
|