|
Closing price on 5/17/2022
|
|
| Open |
16.70 |
| High |
17.41 |
| Low |
16.20 |
| Volume |
157,500 |
| Split-adjusted Price |
17.16 |
|
|
FUEVN100 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/17/2022
|
-0.25 / -1.44%
|
16.70
|
17.41
|
16.20
|
17.16
|
16.68
|
17.16
|
157,500
|
|
|
5/16/2022
|
-0.79 / -4.34%
|
18.00
|
18.20
|
16.99
|
17.41
|
17.21
|
17.41
|
138,600
|
|
|
5/13/2022
|
+0.35 / +1.96%
|
18.00
|
18.20
|
16.97
|
18.20
|
17.27
|
18.20
|
108,500
|
|
|
5/12/2022
|
-0.48 / -2.62%
|
17.65
|
19.40
|
17.52
|
17.85
|
17.79
|
17.85
|
137,600
|
|
|
5/11/2022
|
+0.06 / +0.33%
|
18.42
|
19.00
|
17.51
|
18.33
|
18.18
|
18.33
|
94,200
|
|
|
5/10/2022
|
-0.13 / -0.71%
|
18.41
|
18.41
|
18.10
|
18.27
|
18.22
|
18.27
|
82,100
|
|
|
5/9/2022
|
-0.30 / -1.60%
|
18.71
|
19.70
|
18.10
|
18.40
|
18.29
|
18.40
|
89,900
|
|
|
5/6/2022
|
-0.45 / -2.35%
|
19.15
|
19.80
|
18.26
|
18.70
|
18.54
|
18.70
|
163,200
|
|
|
5/5/2022
|
-0.06 / -0.31%
|
19.33
|
19.99
|
18.59
|
19.15
|
18.99
|
19.15
|
152,100
|
|
|
5/4/2022
|
+0.57 / +3.06%
|
19.40
|
19.89
|
18.64
|
19.21
|
19.09
|
19.21
|
82,500
|
|
|
4/29/2022
|
-0.04 / -0.21%
|
18.70
|
19.20
|
18.48
|
18.64
|
18.59
|
18.64
|
69,700
|
|
|
4/28/2022
|
+0.07 / +0.38%
|
19.30
|
19.30
|
18.45
|
18.68
|
18.60
|
18.68
|
84,400
|
|
|
4/27/2022
|
-0.54 / -2.82%
|
19.15
|
19.15
|
18.05
|
18.61
|
18.16
|
18.61
|
130,200
|
|
|
4/26/2022
|
+1.11 / +6.15%
|
18.18
|
19.15
|
17.58
|
19.15
|
18.07
|
19.15
|
109,200
|
|
|
4/25/2022
|
-0.61 / -3.27%
|
19.28
|
19.95
|
18.03
|
18.04
|
18.50
|
18.04
|
190,200
|
|
|
4/22/2022
|
-0.11 / -0.59%
|
19.50
|
19.91
|
18.60
|
18.65
|
18.76
|
18.65
|
111,600
|
|
|
4/21/2022
|
-0.22 / -1.16%
|
19.00
|
20.00
|
18.40
|
18.76
|
18.80
|
18.76
|
121,900
|
|
|
4/20/2022
|
-0.02 / -0.11%
|
19.35
|
19.65
|
18.83
|
18.98
|
18.97
|
18.98
|
140,500
|
|
|
4/19/2022
|
-0.94 / -4.71%
|
19.66
|
19.93
|
19.00
|
19.00
|
19.34
|
19.00
|
214,600
|
|
|
4/18/2022
|
-0.06 / -0.30%
|
20.35
|
20.35
|
19.31
|
19.94
|
19.56
|
19.94
|
184,700
|
|
|
4/15/2022
|
+0.09 / +0.45%
|
20.34
|
20.34
|
19.66
|
20.00
|
19.84
|
20.00
|
111,100
|
|
|
4/14/2022
|
-0.02 / -0.10%
|
20.07
|
20.07
|
19.85
|
19.91
|
19.94
|
19.91
|
69,500
|
|
|
4/13/2022
|
-0.07 / -0.35%
|
19.80
|
19.96
|
19.80
|
19.93
|
19.88
|
19.93
|
73,300
|
|
|
4/12/2022
|
-0.40 / -1.96%
|
20.90
|
20.90
|
19.81
|
20.00
|
20.00
|
20.00
|
131,700
|
|
|
4/8/2022
|
-0.03 / -0.15%
|
20.41
|
20.46
|
20.08
|
20.40
|
20.29
|
20.40
|
124,000
|
|
|
4/7/2022
|
-0.13 / -0.63%
|
20.56
|
20.57
|
20.43
|
20.43
|
20.51
|
20.43
|
73,300
|
|
|
4/6/2022
|
+0.21 / +1.03%
|
20.35
|
20.56
|
20.28
|
20.56
|
20.36
|
20.56
|
60,200
|
|
|
4/5/2022
|
-0.05 / -0.25%
|
20.46
|
20.52
|
20.29
|
20.35
|
20.36
|
20.35
|
80,700
|
|
|
4/4/2022
|
+0.19 / +0.94%
|
20.22
|
20.46
|
20.22
|
20.40
|
20.38
|
20.40
|
80,100
|
|
|
4/1/2022
|
+0.24 / +1.20%
|
20.00
|
20.31
|
19.97
|
20.21
|
20.09
|
20.21
|
125,800
|
|
|