|
Closing price on 5/29/2025
|
|
| Open |
18.20 |
| High |
18.30 |
| Low |
18.00 |
| Volume |
59,300 |
| Split-adjusted Price |
18.30 |
|
|
FUEVN100 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/29/2025
|
+0.10 / +0.55%
|
18.20
|
18.30
|
18.00
|
18.30
|
18.27
|
18.30
|
59,300
|
|
|
5/28/2025
|
0.00 / 0.00%
|
18.20
|
18.23
|
18.20
|
18.20
|
18.22
|
18.20
|
58,500
|
|
|
5/27/2025
|
+0.13 / +0.72%
|
18.07
|
18.20
|
18.02
|
18.20
|
18.17
|
18.20
|
69,700
|
|
|
5/26/2025
|
0.00 / 0.00%
|
18.07
|
18.10
|
17.91
|
18.07
|
18.00
|
18.07
|
39,400
|
|
|
5/23/2025
|
+0.02 / +0.11%
|
18.05
|
18.10
|
17.30
|
18.07
|
17.84
|
18.07
|
67,000
|
|
|
5/22/2025
|
+0.03 / +0.17%
|
18.02
|
18.30
|
17.50
|
18.05
|
18.09
|
18.05
|
76,500
|
|
|
5/21/2025
|
+0.03 / +0.17%
|
17.95
|
19.20
|
17.90
|
18.02
|
18.12
|
18.02
|
193,800
|
|
|
5/20/2025
|
+0.10 / +0.56%
|
17.89
|
18.09
|
17.70
|
17.99
|
17.96
|
17.99
|
70,500
|
|
|
5/19/2025
|
+0.10 / +0.56%
|
17.73
|
18.00
|
17.65
|
17.89
|
17.79
|
17.89
|
72,800
|
|
|
5/16/2025
|
+0.03 / +0.17%
|
17.76
|
18.00
|
17.66
|
17.79
|
17.87
|
17.79
|
126,200
|
|
|
5/15/2025
|
+0.01 / +0.06%
|
17.80
|
17.90
|
17.50
|
17.76
|
17.79
|
17.76
|
75,900
|
|
|
5/14/2025
|
+0.10 / +0.57%
|
17.74
|
17.75
|
17.65
|
17.75
|
17.71
|
17.75
|
72,600
|
|
|
5/13/2025
|
+0.16 / +0.91%
|
17.50
|
17.70
|
17.50
|
17.65
|
17.62
|
17.65
|
64,800
|
|
|
5/12/2025
|
+0.07 / +0.40%
|
17.42
|
17.49
|
17.38
|
17.49
|
17.43
|
17.49
|
82,300
|
|
|
5/9/2025
|
+0.04 / +0.23%
|
17.40
|
17.50
|
17.40
|
17.42
|
17.43
|
17.42
|
31,800
|
|
|
5/8/2025
|
+0.02 / +0.12%
|
17.35
|
17.40
|
17.33
|
17.38
|
17.37
|
17.38
|
49,000
|
|
|
5/7/2025
|
+0.01 / +0.06%
|
17.40
|
17.50
|
17.30
|
17.36
|
17.36
|
17.36
|
32,000
|
|
|
5/6/2025
|
+0.01 / +0.06%
|
17.34
|
17.40
|
17.30
|
17.35
|
17.36
|
17.35
|
38,400
|
|
|
5/5/2025
|
+0.14 / +0.81%
|
17.60
|
17.60
|
17.21
|
17.34
|
17.34
|
17.34
|
35,600
|
|
|
4/29/2025
|
+0.02 / +0.12%
|
17.20
|
17.25
|
17.15
|
17.20
|
17.19
|
17.20
|
27,700
|
|
|
4/28/2025
|
0.00 / 0.00%
|
17.18
|
17.20
|
17.15
|
17.18
|
17.18
|
17.18
|
33,600
|
|
|
4/25/2025
|
+0.08 / +0.47%
|
17.13
|
17.20
|
17.10
|
17.18
|
17.17
|
17.18
|
28,900
|
|
|
4/24/2025
|
+0.06 / +0.35%
|
17.30
|
17.30
|
17.05
|
17.10
|
17.13
|
17.10
|
16,800
|
|
|
4/23/2025
|
+0.07 / +0.41%
|
17.10
|
17.15
|
15.89
|
17.04
|
16.73
|
17.04
|
78,400
|
|
|
4/22/2025
|
-0.21 / -1.22%
|
17.15
|
17.20
|
16.62
|
16.97
|
16.97
|
16.97
|
88,500
|
|
|
4/21/2025
|
-0.05 / -0.29%
|
17.25
|
17.25
|
17.11
|
17.18
|
17.21
|
17.18
|
42,200
|
|
|
4/18/2025
|
+0.12 / +0.70%
|
17.17
|
17.40
|
17.14
|
17.23
|
17.19
|
17.23
|
42,700
|
|
|
4/17/2025
|
+0.01 / +0.06%
|
17.00
|
17.20
|
17.00
|
17.11
|
17.11
|
17.11
|
75,900
|
|
|
4/16/2025
|
-0.10 / -0.58%
|
17.21
|
17.39
|
17.10
|
17.10
|
17.22
|
17.10
|
35,500
|
|
|
4/15/2025
|
-0.29 / -1.66%
|
17.40
|
17.40
|
17.01
|
17.20
|
17.28
|
17.20
|
65,100
|
|
|