|
Closing price on 6/6/2022
|
|
| Open |
17.07 |
| High |
17.25 |
| Low |
16.80 |
| Volume |
70,600 |
| Split-adjusted Price |
16.80 |
|
|
FUEVN100 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/6/2022
|
-0.25 / -1.47%
|
17.07
|
17.25
|
16.80
|
16.80
|
17.06
|
16.80
|
70,600
|
|
|
6/3/2022
|
+0.04 / +0.24%
|
17.00
|
17.05
|
16.86
|
17.05
|
16.91
|
17.05
|
61,700
|
|
|
6/2/2022
|
0.00 / 0.00%
|
17.19
|
17.35
|
16.98
|
17.01
|
17.07
|
17.01
|
75,200
|
|
|
6/1/2022
|
-0.19 / -1.10%
|
17.19
|
17.19
|
16.98
|
17.01
|
17.08
|
17.01
|
70,200
|
|
|
5/31/2022
|
+0.12 / +0.70%
|
17.08
|
17.30
|
16.92
|
17.20
|
17.05
|
17.20
|
70,900
|
|
|
5/30/2022
|
+0.09 / +0.53%
|
17.24
|
17.24
|
17.00
|
17.08
|
17.02
|
17.08
|
58,500
|
|
|
5/27/2022
|
-0.01 / -0.06%
|
17.00
|
17.06
|
16.80
|
16.99
|
16.91
|
16.99
|
62,100
|
|
|
5/26/2022
|
+0.30 / +1.80%
|
16.80
|
17.00
|
16.63
|
17.00
|
16.74
|
17.00
|
69,800
|
|
|
5/25/2022
|
+0.54 / +3.34%
|
17.15
|
17.15
|
16.30
|
16.70
|
16.43
|
16.70
|
49,400
|
|
|
5/24/2022
|
+0.09 / +0.56%
|
16.11
|
16.65
|
15.96
|
16.16
|
16.12
|
16.16
|
70,600
|
|
|
5/23/2022
|
-0.82 / -4.85%
|
16.00
|
16.72
|
16.00
|
16.07
|
16.28
|
16.07
|
152,700
|
|
|
5/20/2022
|
-0.02 / -0.12%
|
17.45
|
17.45
|
16.48
|
16.89
|
16.74
|
16.89
|
109,200
|
|
|
5/19/2022
|
-0.03 / -0.18%
|
17.30
|
17.60
|
16.70
|
16.91
|
16.82
|
16.91
|
73,100
|
|
|
5/18/2022
|
-0.22 / -1.28%
|
18.05
|
18.05
|
16.88
|
16.94
|
17.04
|
16.94
|
83,800
|
|
|
5/17/2022
|
-0.25 / -1.44%
|
16.70
|
17.41
|
16.20
|
17.16
|
16.68
|
17.16
|
157,500
|
|
|
5/16/2022
|
-0.79 / -4.34%
|
18.00
|
18.20
|
16.99
|
17.41
|
17.21
|
17.41
|
138,600
|
|
|
5/13/2022
|
+0.35 / +1.96%
|
18.00
|
18.20
|
16.97
|
18.20
|
17.27
|
18.20
|
108,500
|
|
|
5/12/2022
|
-0.48 / -2.62%
|
17.65
|
19.40
|
17.52
|
17.85
|
17.79
|
17.85
|
137,600
|
|
|
5/11/2022
|
+0.06 / +0.33%
|
18.42
|
19.00
|
17.51
|
18.33
|
18.18
|
18.33
|
94,200
|
|
|
5/10/2022
|
-0.13 / -0.71%
|
18.41
|
18.41
|
18.10
|
18.27
|
18.22
|
18.27
|
82,100
|
|
|
5/9/2022
|
-0.30 / -1.60%
|
18.71
|
19.70
|
18.10
|
18.40
|
18.29
|
18.40
|
89,900
|
|
|
5/6/2022
|
-0.45 / -2.35%
|
19.15
|
19.80
|
18.26
|
18.70
|
18.54
|
18.70
|
163,200
|
|
|
5/5/2022
|
-0.06 / -0.31%
|
19.33
|
19.99
|
18.59
|
19.15
|
18.99
|
19.15
|
152,100
|
|
|
5/4/2022
|
+0.57 / +3.06%
|
19.40
|
19.89
|
18.64
|
19.21
|
19.09
|
19.21
|
82,500
|
|
|
4/29/2022
|
-0.04 / -0.21%
|
18.70
|
19.20
|
18.48
|
18.64
|
18.59
|
18.64
|
69,700
|
|
|
4/28/2022
|
+0.07 / +0.38%
|
19.30
|
19.30
|
18.45
|
18.68
|
18.60
|
18.68
|
84,400
|
|
|
4/27/2022
|
-0.54 / -2.82%
|
19.15
|
19.15
|
18.05
|
18.61
|
18.16
|
18.61
|
130,200
|
|
|
4/26/2022
|
+1.11 / +6.15%
|
18.18
|
19.15
|
17.58
|
19.15
|
18.07
|
19.15
|
109,200
|
|
|
4/25/2022
|
-0.61 / -3.27%
|
19.28
|
19.95
|
18.03
|
18.04
|
18.50
|
18.04
|
190,200
|
|
|
4/22/2022
|
-0.11 / -0.59%
|
19.50
|
19.91
|
18.60
|
18.65
|
18.76
|
18.65
|
111,600
|
|
|