|
Closing price on 6/5/2024
|
|
| Open |
17.63 |
| High |
17.75 |
| Low |
17.63 |
| Volume |
193,200 |
| Split-adjusted Price |
17.66 |
|
|
FUEVN100 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/5/2024
|
+0.05 / +0.28%
|
17.63
|
17.75
|
17.63
|
17.66
|
17.68
|
17.66
|
193,200
|
|
|
6/4/2024
|
+0.01 / +0.06%
|
17.63
|
17.65
|
17.58
|
17.61
|
17.62
|
17.61
|
92,600
|
|
|
6/3/2024
|
+0.16 / +0.92%
|
17.44
|
17.60
|
17.44
|
17.60
|
17.56
|
17.60
|
119,400
|
|
|
5/31/2024
|
-0.05 / -0.29%
|
17.49
|
17.50
|
17.28
|
17.44
|
17.35
|
17.44
|
57,000
|
|
|
5/30/2024
|
-0.01 / -0.06%
|
17.40
|
17.49
|
17.13
|
17.49
|
17.23
|
17.49
|
126,400
|
|
|
5/29/2024
|
-0.05 / -0.28%
|
17.55
|
17.55
|
17.43
|
17.50
|
17.50
|
17.50
|
149,400
|
|
|
5/28/2024
|
+0.06 / +0.34%
|
17.49
|
17.55
|
17.36
|
17.55
|
17.48
|
17.55
|
128,400
|
|
|
5/27/2024
|
0.00 / 0.00%
|
17.48
|
17.49
|
17.30
|
17.49
|
17.38
|
17.49
|
105,700
|
|
|
5/24/2024
|
-0.01 / -0.06%
|
17.50
|
17.65
|
17.22
|
17.49
|
17.38
|
17.49
|
234,300
|
|
|
5/23/2024
|
+0.05 / +0.29%
|
17.46
|
17.50
|
17.29
|
17.50
|
17.37
|
17.50
|
79,700
|
|
|
5/22/2024
|
-0.05 / -0.29%
|
17.50
|
17.60
|
17.35
|
17.45
|
17.48
|
17.45
|
56,800
|
|
|
5/21/2024
|
-0.08 / -0.46%
|
17.60
|
17.70
|
17.36
|
17.50
|
17.52
|
17.50
|
51,600
|
|
|
5/20/2024
|
+0.08 / +0.46%
|
17.54
|
17.68
|
17.54
|
17.58
|
17.61
|
17.58
|
88,500
|
|
|
5/17/2024
|
+0.08 / +0.46%
|
17.40
|
17.50
|
17.34
|
17.50
|
17.45
|
17.50
|
34,300
|
|
|
5/16/2024
|
+0.25 / +1.46%
|
17.20
|
17.42
|
17.20
|
17.42
|
17.37
|
17.42
|
165,600
|
|
|
5/15/2024
|
+0.18 / +1.06%
|
17.00
|
17.17
|
17.00
|
17.17
|
17.08
|
17.17
|
125,200
|
|
|
5/14/2024
|
+0.06 / +0.35%
|
17.00
|
17.05
|
16.96
|
16.99
|
17.00
|
16.99
|
57,900
|
|
|
5/13/2024
|
-0.07 / -0.41%
|
17.10
|
17.10
|
16.89
|
16.93
|
16.94
|
16.93
|
229,400
|
|
|
5/10/2024
|
0.00 / 0.00%
|
17.00
|
17.10
|
16.85
|
17.00
|
16.98
|
17.00
|
60,000
|
|
|
5/9/2024
|
0.00 / 0.00%
|
17.10
|
17.10
|
16.94
|
17.00
|
17.00
|
17.00
|
66,400
|
|
|
5/8/2024
|
0.00 / 0.00%
|
17.00
|
17.00
|
16.84
|
17.00
|
16.95
|
17.00
|
108,100
|
|
|
5/7/2024
|
+0.08 / +0.47%
|
16.93
|
17.00
|
16.90
|
17.00
|
16.95
|
17.00
|
73,600
|
|
|
5/6/2024
|
+0.27 / +1.62%
|
16.72
|
17.00
|
16.72
|
16.92
|
16.81
|
16.92
|
155,100
|
|
|
5/3/2024
|
+0.11 / +0.67%
|
16.75
|
16.75
|
16.65
|
16.65
|
16.70
|
16.65
|
120,300
|
|
|
5/2/2024
|
+0.02 / +0.12%
|
16.52
|
16.57
|
16.45
|
16.54
|
16.53
|
16.54
|
171,500
|
|
|
4/26/2024
|
+0.11 / +0.67%
|
16.59
|
16.59
|
16.36
|
16.52
|
16.45
|
16.52
|
60,000
|
|
|
4/25/2024
|
+0.06 / +0.37%
|
16.58
|
16.58
|
16.30
|
16.41
|
16.37
|
16.41
|
39,500
|
|
|
4/24/2024
|
+0.20 / +1.24%
|
16.49
|
16.60
|
16.15
|
16.35
|
16.34
|
16.35
|
53,200
|
|
|
4/23/2024
|
+0.05 / +0.31%
|
16.62
|
16.62
|
15.90
|
16.15
|
16.08
|
16.15
|
123,100
|
|
|
4/22/2024
|
+0.15 / +0.94%
|
16.70
|
16.70
|
16.00
|
16.10
|
16.08
|
16.10
|
232,200
|
|
|