|
Closing price on 5/27/2021
|
|
| Open |
18.17 |
| High |
18.20 |
| Low |
17.87 |
| Volume |
49,200 |
| Split-adjusted Price |
17.95 |
|
|
FUEVN100 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/27/2021
|
-0.22 / -1.21%
|
18.17
|
18.20
|
17.87
|
17.95
|
18.17
|
17.95
|
49,200
|
|
|
5/26/2021
|
+0.12 / +0.66%
|
18.02
|
18.18
|
18.02
|
18.17
|
18.13
|
18.17
|
35,200
|
|
|
5/25/2021
|
+0.12 / +0.67%
|
17.93
|
18.05
|
17.90
|
18.05
|
17.99
|
18.05
|
39,300
|
|
|
5/24/2021
|
+0.08 / +0.45%
|
17.85
|
17.94
|
17.84
|
17.93
|
17.89
|
17.93
|
43,500
|
|
|
5/21/2021
|
+0.12 / +0.68%
|
17.78
|
17.85
|
17.36
|
17.85
|
17.73
|
17.85
|
36,500
|
|
|
5/20/2021
|
+0.16 / +0.91%
|
17.57
|
17.73
|
17.52
|
17.73
|
17.56
|
17.73
|
35,600
|
|
|
5/19/2021
|
+0.27 / +1.56%
|
17.31
|
17.80
|
17.30
|
17.57
|
17.37
|
17.57
|
41,000
|
|
|
5/18/2021
|
-0.03 / -0.17%
|
17.33
|
17.33
|
17.28
|
17.30
|
17.32
|
17.30
|
33,800
|
|
|
5/17/2021
|
-0.05 / -0.29%
|
17.38
|
17.48
|
17.33
|
17.33
|
17.33
|
17.33
|
40,100
|
|
|
5/14/2021
|
-0.02 / -0.11%
|
17.40
|
17.43
|
17.32
|
17.38
|
17.40
|
17.38
|
41,300
|
|
|
5/13/2021
|
+0.14 / +0.81%
|
17.30
|
17.42
|
17.30
|
17.40
|
17.30
|
17.40
|
41,400
|
|
|
5/12/2021
|
-0.03 / -0.17%
|
17.29
|
17.29
|
17.09
|
17.26
|
17.16
|
17.26
|
36,700
|
|
|
5/11/2021
|
+0.10 / +0.58%
|
17.24
|
17.35
|
17.24
|
17.29
|
17.24
|
17.29
|
33,300
|
|
|
5/10/2021
|
+0.05 / +0.29%
|
17.00
|
17.19
|
16.82
|
17.19
|
17.14
|
17.19
|
33,000
|
|
|
5/7/2021
|
+0.07 / +0.41%
|
17.04
|
17.14
|
16.92
|
17.14
|
17.04
|
17.14
|
48,900
|
|
|
5/6/2021
|
-0.03 / -0.18%
|
17.97
|
17.97
|
17.07
|
17.07
|
17.09
|
17.07
|
21,500
|
|
|
5/5/2021
|
+0.20 / +1.18%
|
18.04
|
18.04
|
17.00
|
17.10
|
17.06
|
17.10
|
45,200
|
|
|
5/4/2021
|
+0.39 / +2.36%
|
16.52
|
16.90
|
16.46
|
16.90
|
16.53
|
16.90
|
35,600
|
|
|
4/29/2021
|
0.00 / 0.00%
|
16.51
|
16.60
|
16.51
|
16.51
|
16.58
|
16.51
|
42,500
|
|
|
4/28/2021
|
+0.13 / +0.79%
|
16.57
|
16.57
|
16.45
|
16.51
|
16.48
|
16.51
|
34,100
|
|
|
4/27/2021
|
+0.02 / +0.12%
|
16.36
|
16.42
|
16.25
|
16.38
|
16.37
|
16.38
|
39,600
|
|
|
4/26/2021
|
0.00 / 0.00%
|
16.45
|
16.68
|
16.36
|
16.36
|
16.54
|
16.36
|
40,900
|
|
|
4/23/2021
|
-0.50 / -2.97%
|
16.81
|
16.81
|
16.28
|
16.36
|
16.34
|
16.36
|
34,700
|
|
|
4/22/2021
|
-0.14 / -0.82%
|
17.00
|
17.00
|
16.72
|
16.86
|
16.81
|
16.86
|
32,900
|
|
|
4/20/2021
|
+0.44 / +2.66%
|
16.95
|
17.00
|
16.83
|
17.00
|
16.97
|
17.00
|
2,300
|
|
|
4/19/2021
|
0.00 / 0.00%
|
16.56
|
16.59
|
16.50
|
16.56
|
16.55
|
16.56
|
42,000
|
|
|
4/16/2021
|
-0.14 / -0.84%
|
17.80
|
17.80
|
16.56
|
16.56
|
16.72
|
16.56
|
34,500
|
|
|
4/15/2021
|
+0.20 / +1.21%
|
16.74
|
16.92
|
16.65
|
16.70
|
16.82
|
16.70
|
63,300
|
|
|
4/14/2021
|
-0.31 / -1.84%
|
17.00
|
17.00
|
16.40
|
16.50
|
16.57
|
16.50
|
35,500
|
|
|
4/13/2021
|
+0.53 / +3.26%
|
16.46
|
16.84
|
16.46
|
16.81
|
16.77
|
16.81
|
30,900
|
|
|