|
Closing price on 3/1/2021
|
|
| Open |
15.33 |
| High |
15.54 |
| Low |
15.24 |
| Volume |
35,700 |
| Split-adjusted Price |
15.54 |
|
|
FUEVN100 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/1/2021
|
+0.36 / +2.37%
|
15.33
|
15.54
|
15.24
|
15.54
|
15.36
|
15.54
|
35,700
|
|
|
2/26/2021
|
+0.08 / +0.53%
|
15.10
|
15.18
|
15.00
|
15.18
|
15.09
|
15.18
|
30,800
|
|
|
2/25/2021
|
-0.20 / -1.31%
|
15.25
|
15.25
|
15.00
|
15.10
|
15.12
|
15.10
|
46,400
|
|
|
2/24/2021
|
-0.05 / -0.33%
|
15.41
|
15.43
|
15.30
|
15.30
|
15.34
|
15.30
|
26,100
|
|
|
2/23/2021
|
+0.07 / +0.46%
|
15.30
|
15.35
|
15.19
|
15.35
|
15.28
|
15.35
|
43,800
|
|
|
2/22/2021
|
+0.04 / +0.26%
|
15.50
|
15.50
|
15.28
|
15.28
|
15.35
|
15.28
|
35,700
|
|
|
2/19/2021
|
-0.06 / -0.39%
|
15.64
|
15.64
|
15.24
|
15.24
|
15.43
|
15.24
|
37,600
|
|
|
2/18/2021
|
+0.19 / +1.26%
|
15.11
|
15.30
|
15.00
|
15.30
|
15.16
|
15.30
|
33,200
|
|
|
2/17/2021
|
+0.60 / +4.14%
|
14.72
|
15.12
|
14.72
|
15.11
|
15.03
|
15.11
|
32,400
|
|
|
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
|
|
|