|
Closing price on 3/8/2023
|
|
| Open |
13.19 |
| High |
13.20 |
| Low |
12.89 |
| Volume |
94,100 |
| Split-adjusted Price |
13.20 |
|
|
FUEVN100 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/8/2023
|
+0.19 / +1.46%
|
13.19
|
13.20
|
12.89
|
13.20
|
12.95
|
13.20
|
94,100
|
|
|
3/7/2023
|
+0.11 / +0.85%
|
13.19
|
13.20
|
12.98
|
13.01
|
13.02
|
13.01
|
50,100
|
|
|
3/6/2023
|
+0.01 / +0.08%
|
13.00
|
13.16
|
12.88
|
12.90
|
13.06
|
12.90
|
92,500
|
|
|
3/3/2023
|
-0.20 / -1.53%
|
13.05
|
13.13
|
12.82
|
12.89
|
12.95
|
12.89
|
92,500
|
|
|
3/2/2023
|
-0.06 / -0.46%
|
13.16
|
13.20
|
13.02
|
13.09
|
13.11
|
13.09
|
81,200
|
|
|
3/1/2023
|
+0.27 / +2.10%
|
12.88
|
13.78
|
12.74
|
13.15
|
12.96
|
13.15
|
69,600
|
|
|
2/28/2023
|
+0.04 / +0.31%
|
13.00
|
13.03
|
12.84
|
12.88
|
12.96
|
12.88
|
87,600
|
|
|
2/27/2023
|
-0.24 / -1.83%
|
13.06
|
13.10
|
12.78
|
12.84
|
12.87
|
12.84
|
113,300
|
|
|
2/24/2023
|
-0.76 / -5.49%
|
13.74
|
13.74
|
13.02
|
13.08
|
13.15
|
13.08
|
129,900
|
|
|
2/23/2023
|
+0.36 / +2.67%
|
13.48
|
14.01
|
13.05
|
13.84
|
13.24
|
13.84
|
124,400
|
|
|
2/22/2023
|
-0.24 / -1.75%
|
13.68
|
13.68
|
13.42
|
13.48
|
13.55
|
13.48
|
155,900
|
|
|
2/21/2023
|
-0.25 / -1.79%
|
13.97
|
13.97
|
13.70
|
13.72
|
13.78
|
13.72
|
99,300
|
|
|
2/20/2023
|
+0.58 / +4.33%
|
13.43
|
13.97
|
13.40
|
13.97
|
13.55
|
13.97
|
95,100
|
|
|
2/17/2023
|
+0.02 / +0.15%
|
13.49
|
13.50
|
13.21
|
13.39
|
13.31
|
13.39
|
58,600
|
|
|
2/16/2023
|
+0.17 / +1.29%
|
13.32
|
13.37
|
13.20
|
13.37
|
13.29
|
13.37
|
107,700
|
|
|
2/15/2023
|
-0.02 / -0.15%
|
13.20
|
13.38
|
13.11
|
13.20
|
13.24
|
13.20
|
73,200
|
|
|
2/14/2023
|
+0.02 / +0.15%
|
13.70
|
13.70
|
13.10
|
13.22
|
13.17
|
13.22
|
81,700
|
|
|
2/13/2023
|
-0.24 / -1.79%
|
13.45
|
13.45
|
13.00
|
13.20
|
13.17
|
13.20
|
118,300
|
|
|
2/10/2023
|
-0.15 / -1.10%
|
13.59
|
13.59
|
13.29
|
13.44
|
13.42
|
13.44
|
115,900
|
|
|
2/9/2023
|
-0.16 / -1.16%
|
13.75
|
13.75
|
13.55
|
13.59
|
13.61
|
13.59
|
92,300
|
|
|
2/8/2023
|
-0.08 / -0.58%
|
13.61
|
13.80
|
13.60
|
13.75
|
13.64
|
13.75
|
73,900
|
|
|
2/7/2023
|
-0.09 / -0.65%
|
14.13
|
14.13
|
13.55
|
13.83
|
13.82
|
13.83
|
100,500
|
|
|
2/6/2023
|
+0.01 / +0.07%
|
14.11
|
14.11
|
13.72
|
13.92
|
13.85
|
13.92
|
98,600
|
|
|
2/3/2023
|
-0.13 / -0.93%
|
14.05
|
14.34
|
13.85
|
13.91
|
13.94
|
13.91
|
65,300
|
|
|
2/2/2023
|
-0.13 / -0.92%
|
14.17
|
14.17
|
13.82
|
14.04
|
14.00
|
14.04
|
81,300
|
|
|
2/1/2023
|
-0.35 / -2.41%
|
14.45
|
14.72
|
14.05
|
14.17
|
14.42
|
14.17
|
204,600
|
|
|
1/31/2023
|
-0.07 / -0.48%
|
14.79
|
14.79
|
14.20
|
14.52
|
14.28
|
14.52
|
99,400
|
|
|
1/30/2023
|
+0.01 / +0.07%
|
14.78
|
14.80
|
14.40
|
14.59
|
14.53
|
14.59
|
163,700
|
|
|
1/27/2023
|
+0.26 / +1.82%
|
14.88
|
14.88
|
14.43
|
14.58
|
14.56
|
14.58
|
143,000
|
|
|
1/19/2023
|
+0.02 / +0.14%
|
14.26
|
14.34
|
14.20
|
14.32
|
14.29
|
14.32
|
89,800
|
|
|