|
Closing price on 3/6/2024
|
|
| Open |
17.10 |
| High |
17.17 |
| Low |
17.00 |
| Volume |
69,500 |
| Split-adjusted Price |
17.02 |
|
|
FUEVN100 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/6/2024
|
-0.08 / -0.47%
|
17.10
|
17.17
|
17.00
|
17.02
|
17.07
|
17.02
|
69,500
|
|
|
3/5/2024
|
+0.15 / +0.88%
|
17.00
|
17.10
|
16.93
|
17.10
|
16.98
|
17.10
|
103,300
|
|
|
3/4/2024
|
+0.06 / +0.36%
|
16.89
|
16.99
|
16.89
|
16.95
|
16.96
|
16.95
|
151,300
|
|
|
3/1/2024
|
+0.04 / +0.24%
|
16.85
|
16.89
|
16.80
|
16.89
|
16.85
|
16.89
|
142,400
|
|
|
2/29/2024
|
+0.08 / +0.48%
|
16.80
|
16.93
|
16.77
|
16.85
|
16.84
|
16.85
|
126,300
|
|
|
2/28/2024
|
+0.16 / +0.96%
|
16.63
|
16.79
|
16.59
|
16.77
|
16.69
|
16.77
|
206,700
|
|
|
2/27/2024
|
+0.21 / +1.28%
|
16.44
|
16.61
|
16.43
|
16.61
|
16.55
|
16.61
|
160,400
|
|
|
2/26/2024
|
+0.07 / +0.43%
|
16.25
|
16.40
|
16.25
|
16.40
|
16.31
|
16.40
|
223,100
|
|
|
2/23/2024
|
-0.20 / -1.21%
|
16.53
|
16.69
|
16.33
|
16.33
|
16.58
|
16.33
|
126,900
|
|
|
2/22/2024
|
-0.05 / -0.30%
|
15.91
|
16.61
|
15.91
|
16.53
|
16.42
|
16.53
|
135,700
|
|
|
2/21/2024
|
+0.01 / +0.06%
|
16.56
|
16.65
|
16.46
|
16.58
|
16.53
|
16.58
|
87,400
|
|
|
2/20/2024
|
+0.02 / +0.12%
|
16.55
|
16.60
|
16.50
|
16.57
|
16.54
|
16.57
|
64,600
|
|
|
2/19/2024
|
+0.19 / +1.16%
|
16.36
|
16.55
|
16.35
|
16.55
|
16.46
|
16.55
|
95,900
|
|
|
2/16/2024
|
+0.01 / +0.06%
|
16.35
|
16.43
|
16.34
|
16.36
|
16.38
|
16.36
|
89,500
|
|
|
2/15/2024
|
+0.15 / +0.93%
|
16.20
|
16.40
|
16.20
|
16.35
|
16.32
|
16.35
|
98,300
|
|
|
2/7/2024
|
+0.15 / +0.93%
|
16.10
|
16.23
|
16.08
|
16.20
|
16.15
|
16.20
|
162,300
|
|
|
2/6/2024
|
-0.01 / -0.06%
|
16.06
|
16.14
|
16.05
|
16.05
|
16.10
|
16.05
|
49,000
|
|
|
2/5/2024
|
+0.21 / +1.32%
|
15.90
|
16.10
|
15.85
|
16.06
|
15.94
|
16.06
|
52,600
|
|
|
2/2/2024
|
+0.06 / +0.38%
|
15.80
|
15.86
|
15.79
|
15.85
|
15.82
|
15.85
|
88,800
|
|
|
2/1/2024
|
-0.11 / -0.69%
|
15.90
|
15.90
|
15.70
|
15.79
|
15.77
|
15.79
|
68,400
|
|
|
1/31/2024
|
+0.02 / +0.13%
|
15.88
|
15.90
|
15.67
|
15.90
|
15.83
|
15.90
|
82,600
|
|
|
1/30/2024
|
-0.01 / -0.06%
|
15.89
|
15.89
|
15.80
|
15.88
|
15.85
|
15.88
|
25,800
|
|
|
1/29/2024
|
+0.02 / +0.13%
|
15.89
|
15.90
|
15.85
|
15.89
|
15.88
|
15.89
|
34,400
|
|
|
1/26/2024
|
+0.07 / +0.44%
|
15.80
|
15.90
|
15.80
|
15.87
|
15.85
|
15.87
|
91,200
|
|
|
1/25/2024
|
-0.02 / -0.13%
|
15.73
|
15.86
|
15.73
|
15.80
|
15.80
|
15.80
|
20,600
|
|
|
1/24/2024
|
-0.04 / -0.25%
|
15.86
|
15.92
|
15.81
|
15.82
|
15.87
|
15.82
|
58,600
|
|
|
1/23/2024
|
-0.05 / -0.31%
|
15.60
|
15.95
|
15.60
|
15.86
|
15.78
|
15.86
|
53,000
|
|
|
1/22/2024
|
+0.09 / +0.57%
|
15.82
|
15.98
|
15.82
|
15.91
|
15.89
|
15.91
|
39,500
|
|
|
1/19/2024
|
+0.12 / +0.76%
|
15.70
|
15.85
|
15.70
|
15.82
|
15.81
|
15.82
|
60,800
|
|
|
1/18/2024
|
+0.07 / +0.45%
|
15.63
|
15.73
|
15.63
|
15.70
|
15.65
|
15.70
|
22,700
|
|
|