|
Closing price on 3/16/2021
|
|
| Open |
15.41 |
| High |
15.47 |
| Low |
15.30 |
| Volume |
19,800 |
| Split-adjusted Price |
15.33 |
|
|
FUEVN100 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/16/2021
|
-0.07 / -0.45%
|
15.41
|
15.47
|
15.30
|
15.33
|
15.38
|
15.33
|
19,800
|
|
|
3/15/2021
|
+0.01 / +0.06%
|
15.39
|
15.46
|
15.38
|
15.40
|
15.42
|
15.40
|
53,200
|
|
|
3/12/2021
|
+0.01 / +0.07%
|
15.65
|
15.90
|
15.33
|
15.39
|
15.38
|
15.39
|
35,000
|
|
|
3/11/2021
|
+0.30 / +1.99%
|
15.12
|
15.42
|
15.10
|
15.38
|
15.35
|
15.38
|
32,000
|
|
|
3/10/2021
|
+0.09 / +0.60%
|
15.05
|
15.08
|
15.04
|
15.08
|
15.06
|
15.08
|
30,100
|
|
|
3/9/2021
|
-0.17 / -1.12%
|
14.94
|
14.99
|
14.91
|
14.99
|
14.94
|
14.99
|
30,000
|
|
|
3/8/2021
|
+0.05 / +0.33%
|
15.11
|
15.25
|
15.01
|
15.16
|
15.17
|
15.16
|
31,800
|
|
|
3/5/2021
|
-0.34 / -2.20%
|
15.35
|
15.35
|
14.99
|
15.11
|
15.04
|
15.11
|
33,000
|
|
|
3/4/2021
|
-0.09 / -0.58%
|
15.46
|
15.46
|
15.45
|
15.45
|
15.46
|
15.45
|
12,300
|
|
|
3/3/2021
|
+0.14 / +0.91%
|
15.40
|
15.54
|
15.40
|
15.54
|
15.43
|
15.54
|
34,400
|
|
|
3/2/2021
|
-0.14 / -0.90%
|
15.49
|
15.60
|
15.33
|
15.40
|
15.46
|
15.40
|
43,500
|
|
|
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
|
|
|