|
Closing price on 7/22/2024
|
|
| Open |
17.79 |
| High |
18.00 |
| Low |
17.46 |
| Volume |
211,900 |
| Split-adjusted Price |
17.66 |
|
|
FUEVN100 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/22/2024
|
-0.01 / -0.06%
|
17.79
|
18.00
|
17.46
|
17.66
|
17.56
|
17.66
|
211,900
|
|
|
7/19/2024
|
-0.33 / -1.83%
|
18.00
|
18.00
|
17.58
|
17.67
|
17.69
|
17.67
|
155,000
|
|
|
7/18/2024
|
+0.15 / +0.84%
|
18.00
|
18.00
|
17.45
|
18.00
|
17.63
|
18.00
|
230,100
|
|
|
7/17/2024
|
+0.07 / +0.39%
|
17.80
|
18.00
|
17.72
|
17.85
|
17.78
|
17.85
|
100,400
|
|
|
7/16/2024
|
+0.01 / +0.06%
|
17.82
|
17.83
|
17.71
|
17.78
|
17.78
|
17.78
|
83,900
|
|
|
7/15/2024
|
-0.03 / -0.17%
|
17.80
|
17.81
|
17.64
|
17.77
|
17.74
|
17.77
|
147,400
|
|
|
7/12/2024
|
-0.02 / -0.11%
|
17.82
|
17.86
|
17.71
|
17.80
|
17.79
|
17.80
|
130,500
|
|
|
7/11/2024
|
-0.02 / -0.11%
|
17.88
|
18.00
|
17.79
|
17.82
|
17.87
|
17.82
|
186,400
|
|
|
7/10/2024
|
-0.17 / -0.94%
|
18.03
|
18.03
|
17.84
|
17.84
|
17.93
|
17.84
|
160,900
|
|
|
7/9/2024
|
+0.17 / +0.95%
|
17.87
|
18.01
|
17.73
|
18.01
|
17.83
|
18.01
|
186,100
|
|
|
7/8/2024
|
+0.08 / +0.45%
|
18.30
|
18.40
|
17.73
|
17.84
|
17.86
|
17.84
|
141,400
|
|
|
7/5/2024
|
-0.02 / -0.11%
|
17.86
|
17.86
|
17.70
|
17.76
|
17.77
|
17.76
|
81,200
|
|
|
7/4/2024
|
+0.03 / +0.17%
|
17.65
|
17.81
|
17.52
|
17.78
|
17.77
|
17.78
|
99,300
|
|
|
7/3/2024
|
+0.22 / +1.25%
|
17.90
|
17.90
|
17.55
|
17.75
|
17.62
|
17.75
|
46,800
|
|
|
7/2/2024
|
+0.03 / +0.17%
|
17.37
|
17.57
|
17.37
|
17.53
|
17.47
|
17.53
|
65,900
|
|
|
7/1/2024
|
+0.08 / +0.46%
|
18.46
|
18.46
|
17.20
|
17.50
|
17.35
|
17.50
|
148,500
|
|
|
6/28/2024
|
-0.28 / -1.58%
|
17.80
|
18.40
|
17.27
|
17.42
|
17.43
|
17.42
|
196,400
|
|
|
6/27/2024
|
+0.25 / +1.43%
|
17.70
|
18.40
|
17.32
|
17.70
|
17.43
|
17.70
|
95,100
|
|
|
6/26/2024
|
+0.02 / +0.11%
|
17.86
|
17.86
|
17.28
|
17.45
|
17.36
|
17.45
|
187,300
|
|
|
6/25/2024
|
+0.02 / +0.11%
|
17.88
|
17.88
|
17.31
|
17.43
|
17.39
|
17.43
|
263,500
|
|
|
6/24/2024
|
-0.48 / -2.68%
|
17.89
|
17.89
|
17.40
|
17.41
|
17.62
|
17.41
|
230,900
|
|
|
6/21/2024
|
-0.06 / -0.33%
|
17.99
|
17.99
|
17.81
|
17.89
|
17.87
|
17.89
|
95,900
|
|
|
6/20/2024
|
+0.12 / +0.67%
|
17.80
|
17.95
|
17.80
|
17.95
|
17.86
|
17.95
|
101,300
|
|
|
6/19/2024
|
-0.01 / -0.06%
|
17.85
|
17.88
|
17.64
|
17.83
|
17.72
|
17.83
|
142,100
|
|
|
6/18/2024
|
+0.13 / +0.73%
|
17.72
|
18.00
|
17.71
|
17.84
|
17.78
|
17.84
|
126,600
|
|
|
6/17/2024
|
-0.28 / -1.56%
|
17.99
|
17.99
|
17.68
|
17.71
|
17.82
|
17.71
|
185,200
|
|
|
6/14/2024
|
-0.10 / -0.55%
|
17.98
|
18.11
|
17.98
|
17.99
|
18.04
|
17.99
|
86,700
|
|
|
6/13/2024
|
+0.09 / +0.50%
|
18.00
|
18.10
|
18.00
|
18.09
|
18.02
|
18.09
|
80,500
|
|
|
6/12/2024
|
+0.26 / +1.47%
|
17.80
|
18.00
|
17.70
|
18.00
|
17.79
|
18.00
|
183,400
|
|
|
6/11/2024
|
0.00 / 0.00%
|
17.74
|
17.79
|
17.65
|
17.74
|
17.74
|
17.74
|
89,800
|
|
|