|
Closing price on 3/26/2021
|
|
| Open |
15.13 |
| High |
15.60 |
| Low |
14.95 |
| Volume |
33,800 |
| Split-adjusted Price |
15.04 |
|
|
FUEVN100 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/26/2021
|
-0.09 / -0.59%
|
15.13
|
15.60
|
14.95
|
15.04
|
15.14
|
15.04
|
33,800
|
|
|
3/25/2021
|
+0.03 / +0.20%
|
15.41
|
15.41
|
15.09
|
15.13
|
15.10
|
15.13
|
41,400
|
|
|
3/24/2021
|
-0.33 / -2.14%
|
15.38
|
15.40
|
15.10
|
15.10
|
15.20
|
15.10
|
42,500
|
|
|
3/23/2021
|
-0.14 / -0.90%
|
15.52
|
15.52
|
15.38
|
15.43
|
15.44
|
15.43
|
28,800
|
|
|
3/22/2021
|
-0.04 / -0.26%
|
15.61
|
15.62
|
15.53
|
15.57
|
15.55
|
15.57
|
30,300
|
|
|
3/19/2021
|
+0.04 / +0.26%
|
15.50
|
15.65
|
15.50
|
15.61
|
15.58
|
15.61
|
36,900
|
|
|
3/18/2021
|
+0.19 / +1.24%
|
15.35
|
15.57
|
15.35
|
15.57
|
15.56
|
15.57
|
31,000
|
|
|
3/17/2021
|
+0.05 / +0.33%
|
15.29
|
15.42
|
15.29
|
15.38
|
15.38
|
15.38
|
63,200
|
|
|
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
|
|
|