|
Closing price on 12/8/2023
|
|
| Open |
15.09 |
| High |
15.12 |
| Low |
15.04 |
| Volume |
61,300 |
| Split-adjusted Price |
15.11 |
|
|
FUEVN100 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/8/2023
|
+0.02 / +0.13%
|
15.09
|
15.12
|
15.04
|
15.11
|
15.08
|
15.11
|
61,300
|
|
|
12/7/2023
|
+0.04 / +0.27%
|
15.20
|
15.20
|
14.91
|
15.09
|
15.01
|
15.09
|
132,800
|
|
|
12/6/2023
|
+0.08 / +0.53%
|
15.00
|
15.10
|
15.00
|
15.05
|
15.02
|
15.05
|
126,500
|
|
|
12/5/2023
|
-0.06 / -0.40%
|
15.10
|
15.10
|
14.95
|
14.97
|
15.00
|
14.97
|
104,300
|
|
|
12/4/2023
|
+0.28 / +1.90%
|
14.81
|
15.05
|
14.80
|
15.03
|
14.97
|
15.03
|
232,000
|
|
|
12/1/2023
|
-0.05 / -0.34%
|
14.80
|
14.89
|
14.62
|
14.75
|
14.69
|
14.75
|
78,200
|
|
|
11/30/2023
|
-0.04 / -0.27%
|
14.84
|
15.00
|
14.69
|
14.80
|
14.78
|
14.80
|
62,600
|
|
|
11/29/2023
|
+0.17 / +1.16%
|
14.94
|
14.94
|
14.67
|
14.84
|
14.73
|
14.84
|
45,900
|
|
|
11/28/2023
|
-0.02 / -0.14%
|
14.60
|
14.67
|
14.40
|
14.67
|
14.48
|
14.67
|
80,800
|
|
|
11/27/2023
|
-0.31 / -2.07%
|
14.95
|
14.95
|
14.62
|
14.69
|
14.69
|
14.69
|
63,200
|
|
|
11/24/2023
|
+0.18 / +1.21%
|
14.80
|
15.00
|
14.49
|
15.00
|
14.62
|
15.00
|
194,000
|
|
|
11/23/2023
|
-0.18 / -1.20%
|
15.00
|
15.20
|
14.82
|
14.82
|
14.97
|
14.82
|
58,300
|
|
|
11/22/2023
|
-0.01 / -0.07%
|
15.01
|
15.04
|
14.86
|
15.00
|
14.97
|
15.00
|
78,800
|
|
|
11/21/2023
|
+0.13 / +0.87%
|
15.00
|
15.10
|
14.85
|
15.01
|
14.95
|
15.01
|
86,100
|
|
|
11/20/2023
|
-0.10 / -0.67%
|
14.95
|
14.98
|
14.60
|
14.88
|
14.77
|
14.88
|
106,600
|
|
|
11/17/2023
|
-0.14 / -0.93%
|
15.15
|
15.29
|
14.75
|
14.98
|
14.98
|
14.98
|
108,000
|
|
|
11/16/2023
|
-0.07 / -0.46%
|
15.18
|
15.18
|
15.03
|
15.12
|
15.11
|
15.12
|
74,400
|
|
|
11/15/2023
|
+0.21 / +1.40%
|
15.07
|
15.38
|
15.07
|
15.19
|
15.24
|
15.19
|
111,200
|
|
|
11/14/2023
|
+0.04 / +0.27%
|
15.00
|
15.07
|
14.91
|
14.98
|
15.04
|
14.98
|
68,100
|
|
|
11/13/2023
|
-0.05 / -0.33%
|
14.99
|
15.00
|
14.80
|
14.94
|
14.91
|
14.94
|
87,400
|
|
|
11/10/2023
|
-0.10 / -0.66%
|
15.00
|
15.09
|
14.84
|
14.99
|
14.93
|
14.99
|
52,200
|
|
|
11/9/2023
|
+0.05 / +0.33%
|
15.09
|
15.15
|
14.97
|
15.09
|
15.03
|
15.09
|
82,300
|
|
|
11/8/2023
|
+0.46 / +3.16%
|
14.58
|
15.05
|
14.40
|
15.04
|
14.50
|
15.04
|
190,000
|
|
|
11/7/2023
|
+0.09 / +0.62%
|
14.64
|
14.64
|
14.47
|
14.58
|
14.51
|
14.58
|
97,100
|
|
|
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
|
|
|