|
Closing price on 5/7/2021
|
|
| Open |
17.04 |
| High |
17.14 |
| Low |
16.92 |
| Volume |
48,900 |
| Split-adjusted Price |
17.14 |
|
|
FUEVN100 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
4/12/2021
|
+0.13 / +0.80%
|
16.41
|
16.41
|
16.20
|
16.28
|
16.31
|
16.28
|
41,100
|
|
|
4/9/2021
|
-0.12 / -0.74%
|
16.29
|
16.29
|
16.15
|
16.15
|
16.18
|
16.15
|
42,800
|
|
|
4/8/2021
|
-0.02 / -0.12%
|
16.20
|
16.29
|
16.19
|
16.27
|
16.24
|
16.27
|
36,500
|
|
|
4/7/2021
|
+0.03 / +0.18%
|
16.26
|
16.29
|
16.24
|
16.29
|
16.26
|
16.29
|
31,200
|
|
|
4/6/2021
|
+0.26 / +1.63%
|
15.91
|
16.31
|
15.90
|
16.26
|
16.21
|
16.26
|
50,600
|
|
|
4/5/2021
|
0.00 / 0.00%
|
16.20
|
16.20
|
16.00
|
16.00
|
16.11
|
16.00
|
31,500
|
|
|
4/2/2021
|
+0.08 / +0.50%
|
16.44
|
16.44
|
15.92
|
16.00
|
16.04
|
16.00
|
16,700
|
|
|
4/1/2021
|
+0.35 / +2.25%
|
15.63
|
15.92
|
15.63
|
15.92
|
15.67
|
15.92
|
31,200
|
|
|
3/31/2021
|
+0.04 / +0.26%
|
15.09
|
15.75
|
15.09
|
15.57
|
15.61
|
15.57
|
52,000
|
|
|
3/30/2021
|
+0.35 / +2.31%
|
15.35
|
15.53
|
15.25
|
15.53
|
15.31
|
15.53
|
56,800
|
|
|
3/29/2021
|
+0.14 / +0.93%
|
15.27
|
15.27
|
15.18
|
15.18
|
15.20
|
15.18
|
40,700
|
|
|
3/26/2021
|
-0.09 / -0.59%
|
15.13
|
15.60
|
14.95
|
15.04
|
15.14
|
15.04
|
33,800
|
|
|
3/25/2021
|
+0.03 / +0.20%
|
15.41
|
15.41
|
15.09
|
15.13
|
15.10
|
15.13
|
41,400
|
|
|
3/24/2021
|
-0.33 / -2.14%
|
15.38
|
15.40
|
15.10
|
15.10
|
15.20
|
15.10
|
42,500
|
|
|