|
Closing price on 2/23/2023
|
|
| Open |
13.48 |
| High |
14.01 |
| Low |
13.05 |
| Volume |
124,400 |
| Split-adjusted Price |
13.84 |
|
|
FUEVN100 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/23/2023
|
+0.36 / +2.67%
|
13.48
|
14.01
|
13.05
|
13.84
|
13.24
|
13.84
|
124,400
|
|
|
2/22/2023
|
-0.24 / -1.75%
|
13.68
|
13.68
|
13.42
|
13.48
|
13.55
|
13.48
|
155,900
|
|
|
2/21/2023
|
-0.25 / -1.79%
|
13.97
|
13.97
|
13.70
|
13.72
|
13.78
|
13.72
|
99,300
|
|
|
2/20/2023
|
+0.58 / +4.33%
|
13.43
|
13.97
|
13.40
|
13.97
|
13.55
|
13.97
|
95,100
|
|
|
2/17/2023
|
+0.02 / +0.15%
|
13.49
|
13.50
|
13.21
|
13.39
|
13.31
|
13.39
|
58,600
|
|
|
2/16/2023
|
+0.17 / +1.29%
|
13.32
|
13.37
|
13.20
|
13.37
|
13.29
|
13.37
|
107,700
|
|
|
2/15/2023
|
-0.02 / -0.15%
|
13.20
|
13.38
|
13.11
|
13.20
|
13.24
|
13.20
|
73,200
|
|
|
2/14/2023
|
+0.02 / +0.15%
|
13.70
|
13.70
|
13.10
|
13.22
|
13.17
|
13.22
|
81,700
|
|
|
2/13/2023
|
-0.24 / -1.79%
|
13.45
|
13.45
|
13.00
|
13.20
|
13.17
|
13.20
|
118,300
|
|
|
2/10/2023
|
-0.15 / -1.10%
|
13.59
|
13.59
|
13.29
|
13.44
|
13.42
|
13.44
|
115,900
|
|
|
2/9/2023
|
-0.16 / -1.16%
|
13.75
|
13.75
|
13.55
|
13.59
|
13.61
|
13.59
|
92,300
|
|
|
2/8/2023
|
-0.08 / -0.58%
|
13.61
|
13.80
|
13.60
|
13.75
|
13.64
|
13.75
|
73,900
|
|
|
2/7/2023
|
-0.09 / -0.65%
|
14.13
|
14.13
|
13.55
|
13.83
|
13.82
|
13.83
|
100,500
|
|
|
2/6/2023
|
+0.01 / +0.07%
|
14.11
|
14.11
|
13.72
|
13.92
|
13.85
|
13.92
|
98,600
|
|
|
2/3/2023
|
-0.13 / -0.93%
|
14.05
|
14.34
|
13.85
|
13.91
|
13.94
|
13.91
|
65,300
|
|
|
2/2/2023
|
-0.13 / -0.92%
|
14.17
|
14.17
|
13.82
|
14.04
|
14.00
|
14.04
|
81,300
|
|
|
2/1/2023
|
-0.35 / -2.41%
|
14.45
|
14.72
|
14.05
|
14.17
|
14.42
|
14.17
|
204,600
|
|
|
1/31/2023
|
-0.07 / -0.48%
|
14.79
|
14.79
|
14.20
|
14.52
|
14.28
|
14.52
|
99,400
|
|
|
1/30/2023
|
+0.01 / +0.07%
|
14.78
|
14.80
|
14.40
|
14.59
|
14.53
|
14.59
|
163,700
|
|
|
1/27/2023
|
+0.26 / +1.82%
|
14.88
|
14.88
|
14.43
|
14.58
|
14.56
|
14.58
|
143,000
|
|
|
1/19/2023
|
+0.02 / +0.14%
|
14.26
|
14.34
|
14.20
|
14.32
|
14.29
|
14.32
|
89,800
|
|
|
1/18/2023
|
+0.29 / +2.07%
|
14.25
|
14.60
|
14.03
|
14.30
|
14.14
|
14.30
|
122,700
|
|
|
1/17/2023
|
+0.10 / +0.72%
|
14.00
|
14.01
|
13.80
|
14.01
|
13.91
|
14.01
|
99,700
|
|
|
1/16/2023
|
+0.25 / +1.83%
|
13.74
|
13.91
|
13.63
|
13.91
|
13.74
|
13.91
|
82,700
|
|
|
1/13/2023
|
+0.15 / +1.11%
|
13.65
|
13.70
|
13.60
|
13.66
|
13.66
|
13.66
|
46,600
|
|
|
1/12/2023
|
-0.21 / -1.53%
|
13.72
|
13.76
|
13.51
|
13.51
|
13.61
|
13.51
|
67,900
|
|
|
1/11/2023
|
+0.22 / +1.63%
|
13.84
|
13.84
|
13.53
|
13.72
|
13.65
|
13.72
|
92,200
|
|
|
1/10/2023
|
-0.12 / -0.88%
|
13.75
|
13.75
|
13.41
|
13.50
|
13.51
|
13.50
|
86,900
|
|
|
1/9/2023
|
+0.05 / +0.37%
|
13.57
|
13.66
|
13.50
|
13.62
|
13.61
|
13.62
|
75,000
|
|
|
1/6/2023
|
-0.07 / -0.51%
|
13.59
|
13.77
|
13.46
|
13.57
|
13.58
|
13.57
|
109,800
|
|
|