|
Closing price on 2/9/2021
|
|
| Open |
14.08 |
| High |
14.51 |
| Low |
14.07 |
| Volume |
45,100 |
| Split-adjusted Price |
14.51 |
|
|
FUEVN100 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/9/2021
|
+0.43 / +3.05%
|
14.08
|
14.51
|
14.07
|
14.51
|
14.23
|
14.51
|
45,100
|
|
|
2/8/2021
|
-0.54 / -3.69%
|
14.64
|
14.70
|
14.07
|
14.08
|
14.40
|
14.08
|
26,000
|
|
|
2/5/2021
|
+0.14 / +0.97%
|
14.40
|
14.62
|
14.40
|
14.62
|
14.59
|
14.62
|
34,800
|
|
|
2/4/2021
|
0.00 / 0.00%
|
14.48
|
14.53
|
14.36
|
14.48
|
14.47
|
14.48
|
39,100
|
|
|
2/3/2021
|
+0.56 / +4.02%
|
13.95
|
14.49
|
13.95
|
14.48
|
14.28
|
14.48
|
38,800
|
|
|
2/2/2021
|
+0.20 / +1.46%
|
13.65
|
13.92
|
13.36
|
13.92
|
13.61
|
13.92
|
30,700
|
|
|
2/1/2021
|
+0.13 / +0.96%
|
13.69
|
13.80
|
13.55
|
13.72
|
13.59
|
13.72
|
31,000
|
|
|
1/29/2021
|
+0.13 / +0.97%
|
13.59
|
13.72
|
13.46
|
13.59
|
13.62
|
13.59
|
48,800
|
|
|
1/28/2021
|
-0.81 / -5.68%
|
13.90
|
13.90
|
13.30
|
13.46
|
13.37
|
13.46
|
14,800
|
|
|
1/27/2021
|
-0.46 / -3.12%
|
14.73
|
14.73
|
14.27
|
14.27
|
14.44
|
14.27
|
15,900
|
|
|
1/26/2021
|
-0.34 / -2.26%
|
15.28
|
15.28
|
14.51
|
14.73
|
14.78
|
14.73
|
36,600
|
|
|
1/25/2021
|
+0.07 / +0.47%
|
15.00
|
15.13
|
15.00
|
15.07
|
15.09
|
15.07
|
53,400
|
|
|
1/22/2021
|
+0.04 / +0.27%
|
14.79
|
15.07
|
14.79
|
15.00
|
14.96
|
15.00
|
35,400
|
|
|
1/21/2021
|
+0.65 / +4.54%
|
14.66
|
14.96
|
14.31
|
14.96
|
14.49
|
14.96
|
58,500
|
|
|
1/20/2021
|
-0.58 / -3.90%
|
15.00
|
15.09
|
14.31
|
14.31
|
14.46
|
14.31
|
7,000
|
|
|
1/19/2021
|
-0.91 / -5.76%
|
15.85
|
16.03
|
14.89
|
14.89
|
15.31
|
14.89
|
21,300
|
|
|
1/18/2021
|
+0.48 / +3.13%
|
15.35
|
15.80
|
15.29
|
15.80
|
15.43
|
15.80
|
36,100
|
|
|
1/15/2021
|
-0.68 / -4.25%
|
15.52
|
16.00
|
15.25
|
15.32
|
15.38
|
15.32
|
42,100
|
|
|
1/14/2021
|
+1.01 / +6.74%
|
16.00
|
16.00
|
15.00
|
16.00
|
15.14
|
16.00
|
32,200
|
|
|
1/13/2021
|
-0.46 / -2.98%
|
15.45
|
15.55
|
14.99
|
14.99
|
15.35
|
14.99
|
79,600
|
|
|
1/12/2021
|
+0.45 / +3.00%
|
15.00
|
15.45
|
15.00
|
15.45
|
15.15
|
15.45
|
81,100
|
|
|
1/11/2021
|
+0.17 / +1.15%
|
15.10
|
15.20
|
14.83
|
15.00
|
15.03
|
15.00
|
24,600
|
|
|
1/8/2021
|
+0.10 / +0.68%
|
14.86
|
15.07
|
14.82
|
14.83
|
14.90
|
14.83
|
47,000
|
|
|
1/7/2021
|
+0.03 / +0.20%
|
14.70
|
14.73
|
14.45
|
14.73
|
14.55
|
14.73
|
37,400
|
|
|
1/6/2021
|
+0.36 / +2.51%
|
14.49
|
14.70
|
14.40
|
14.70
|
14.47
|
14.70
|
32,700
|
|
|
1/5/2021
|
+0.19 / +1.34%
|
14.23
|
14.44
|
14.23
|
14.34
|
14.34
|
14.34
|
26,200
|
|
|
1/4/2021
|
+0.20 / +1.43%
|
14.67
|
14.92
|
14.00
|
14.15
|
14.16
|
14.15
|
31,700
|
|
|
12/31/2020
|
+0.17 / +1.23%
|
13.86
|
13.95
|
13.73
|
13.95
|
13.85
|
13.95
|
4,750
|
|
|
12/30/2020
|
0.00 / 0.00%
|
13.84
|
13.84
|
13.78
|
13.78
|
13.82
|
13.78
|
2,030
|
|
|
12/29/2020
|
+0.18 / +1.32%
|
13.64
|
13.78
|
13.64
|
13.78
|
13.65
|
13.78
|
1,970
|
|
|