|
Closing price on 6/26/2023
|
|
| Open |
14.69 |
| High |
14.69 |
| Low |
14.40 |
| Volume |
142,300 |
| Split-adjusted Price |
14.52 |
|
|
FUEVN100 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/26/2023
|
-0.17 / -1.16%
|
14.69
|
14.69
|
14.40
|
14.52
|
14.54
|
14.52
|
142,300
|
|
|
6/23/2023
|
+0.21 / +1.45%
|
14.47
|
15.11
|
14.47
|
14.69
|
14.56
|
14.69
|
95,400
|
|
|
6/22/2023
|
+0.22 / +1.54%
|
14.29
|
14.49
|
14.26
|
14.48
|
14.43
|
14.48
|
62,200
|
|
|
6/21/2023
|
+0.10 / +0.71%
|
14.25
|
14.33
|
14.16
|
14.26
|
14.22
|
14.26
|
67,600
|
|
|
6/20/2023
|
-0.03 / -0.21%
|
14.21
|
14.24
|
14.11
|
14.16
|
14.14
|
14.16
|
58,800
|
|
|
6/19/2023
|
-0.04 / -0.28%
|
14.25
|
14.25
|
14.04
|
14.19
|
14.17
|
14.19
|
95,900
|
|
|
6/16/2023
|
-0.10 / -0.70%
|
14.34
|
14.46
|
14.18
|
14.23
|
14.32
|
14.23
|
63,700
|
|
|
6/15/2023
|
-0.05 / -0.35%
|
14.37
|
14.37
|
14.17
|
14.33
|
14.28
|
14.33
|
118,000
|
|
|
6/14/2023
|
+0.04 / +0.28%
|
14.34
|
14.47
|
14.34
|
14.38
|
14.38
|
14.38
|
73,800
|
|
|
6/13/2023
|
+0.21 / +1.49%
|
14.18
|
14.37
|
14.18
|
14.34
|
14.30
|
14.34
|
85,600
|
|
|
6/12/2023
|
+0.01 / +0.07%
|
14.28
|
14.60
|
14.02
|
14.13
|
14.14
|
14.13
|
104,900
|
|
|
6/9/2023
|
+0.02 / +0.14%
|
14.12
|
14.12
|
14.00
|
14.12
|
14.05
|
14.12
|
97,300
|
|
|
6/8/2023
|
-0.06 / -0.42%
|
14.16
|
14.26
|
14.10
|
14.10
|
14.16
|
14.10
|
89,800
|
|
|
6/7/2023
|
+0.04 / +0.28%
|
14.14
|
14.30
|
14.12
|
14.16
|
14.16
|
14.16
|
96,900
|
|
|
6/6/2023
|
+0.12 / +0.86%
|
14.09
|
14.15
|
14.00
|
14.12
|
14.08
|
14.12
|
78,800
|
|
|
6/5/2023
|
+0.10 / +0.72%
|
14.02
|
14.12
|
14.00
|
14.00
|
14.04
|
14.00
|
98,700
|
|
|
6/2/2023
|
+0.24 / +1.76%
|
13.70
|
13.92
|
13.70
|
13.90
|
13.86
|
13.90
|
103,700
|
|
|
6/1/2023
|
-0.05 / -0.36%
|
13.78
|
13.78
|
13.60
|
13.66
|
13.69
|
13.66
|
103,700
|
|
|
5/31/2023
|
+0.06 / +0.44%
|
13.65
|
13.75
|
13.65
|
13.71
|
13.71
|
13.71
|
75,400
|
|
|
5/30/2023
|
+0.02 / +0.15%
|
13.68
|
13.68
|
13.63
|
13.65
|
13.64
|
13.65
|
62,400
|
|
|
5/29/2023
|
+0.11 / +0.81%
|
13.52
|
13.64
|
13.51
|
13.63
|
13.57
|
13.63
|
79,500
|
|
|
5/26/2023
|
-0.02 / -0.15%
|
13.55
|
13.55
|
13.50
|
13.52
|
13.52
|
13.52
|
40,800
|
|
|
5/25/2023
|
+0.06 / +0.45%
|
13.50
|
13.55
|
13.41
|
13.54
|
13.48
|
13.54
|
62,700
|
|
|
5/24/2023
|
-0.01 / -0.07%
|
13.65
|
13.65
|
13.48
|
13.48
|
13.54
|
13.48
|
53,500
|
|
|
5/23/2023
|
-0.10 / -0.74%
|
13.63
|
13.67
|
13.48
|
13.49
|
13.60
|
13.49
|
73,900
|
|
|
5/22/2023
|
-0.05 / -0.37%
|
13.64
|
13.65
|
13.55
|
13.59
|
13.57
|
13.59
|
53,600
|
|
|
5/19/2023
|
+0.04 / +0.29%
|
13.68
|
13.68
|
13.45
|
13.64
|
13.51
|
13.64
|
90,400
|
|
|
5/18/2023
|
+0.08 / +0.59%
|
13.52
|
13.60
|
13.49
|
13.60
|
13.51
|
13.60
|
80,400
|
|
|
5/17/2023
|
-0.04 / -0.29%
|
13.56
|
13.60
|
13.52
|
13.52
|
13.57
|
13.52
|
49,100
|
|
|
5/16/2023
|
-0.05 / -0.37%
|
13.60
|
13.66
|
13.54
|
13.56
|
13.59
|
13.56
|
86,700
|
|
|