|
Closing price on 8/2/2023
|
|
| Open |
16.00 |
| High |
16.06 |
| Low |
15.78 |
| Volume |
146,600 |
| Split-adjusted Price |
16.06 |
|
|
FUEVN100 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/2/2023
|
+0.07 / +0.44%
|
16.00
|
16.06
|
15.78
|
16.06
|
15.89
|
16.06
|
146,600
|
|
|
8/1/2023
|
+0.07 / +0.44%
|
16.27
|
16.27
|
15.95
|
15.99
|
16.04
|
15.99
|
199,400
|
|
|
7/31/2023
|
+0.19 / +1.21%
|
15.90
|
15.92
|
15.82
|
15.92
|
15.89
|
15.92
|
151,000
|
|
|
7/28/2023
|
+0.10 / +0.64%
|
15.90
|
15.90
|
15.60
|
15.73
|
15.73
|
15.73
|
156,600
|
|
|
7/27/2023
|
+0.03 / +0.19%
|
15.79
|
15.79
|
15.54
|
15.63
|
15.59
|
15.63
|
133,700
|
|
|
7/26/2023
|
+0.01 / +0.06%
|
15.66
|
15.66
|
15.54
|
15.60
|
15.58
|
15.60
|
112,100
|
|
|
7/25/2023
|
+0.08 / +0.52%
|
15.52
|
15.60
|
15.51
|
15.59
|
15.57
|
15.59
|
90,500
|
|
|
7/24/2023
|
+0.27 / +1.77%
|
15.34
|
15.52
|
15.34
|
15.51
|
15.48
|
15.51
|
98,100
|
|
|
7/21/2023
|
+0.10 / +0.66%
|
15.20
|
15.30
|
15.15
|
15.24
|
15.20
|
15.24
|
122,200
|
|
|
7/20/2023
|
-0.01 / -0.07%
|
15.15
|
15.16
|
15.10
|
15.14
|
15.13
|
15.14
|
86,400
|
|
|
7/19/2023
|
+0.05 / +0.33%
|
15.10
|
15.20
|
15.10
|
15.15
|
15.17
|
15.15
|
74,000
|
|
|
7/18/2023
|
-0.05 / -0.33%
|
15.20
|
15.20
|
15.07
|
15.10
|
15.11
|
15.10
|
69,900
|
|
|
7/17/2023
|
+0.15 / +1.00%
|
15.20
|
15.20
|
15.09
|
15.15
|
15.14
|
15.15
|
100,400
|
|
|
7/14/2023
|
0.00 / 0.00%
|
15.19
|
15.19
|
14.90
|
15.00
|
15.01
|
15.00
|
89,900
|
|
|
7/13/2023
|
+0.12 / +0.81%
|
15.00
|
15.00
|
14.91
|
15.00
|
14.98
|
15.00
|
89,200
|
|
|
7/12/2023
|
+0.04 / +0.27%
|
14.94
|
15.00
|
14.81
|
14.88
|
14.88
|
14.88
|
78,300
|
|
|
7/11/2023
|
+0.07 / +0.47%
|
14.92
|
14.92
|
14.81
|
14.84
|
14.86
|
14.84
|
108,600
|
|
|
7/10/2023
|
+0.20 / +1.37%
|
14.78
|
14.82
|
14.65
|
14.77
|
14.72
|
14.77
|
100,900
|
|
|
7/7/2023
|
+0.03 / +0.21%
|
14.55
|
14.57
|
14.42
|
14.57
|
14.52
|
14.57
|
130,600
|
|
|
7/6/2023
|
-0.15 / -1.02%
|
14.53
|
14.67
|
14.49
|
14.54
|
14.57
|
14.54
|
122,500
|
|
|
7/5/2023
|
-0.01 / -0.07%
|
14.70
|
14.70
|
14.58
|
14.69
|
14.63
|
14.69
|
81,000
|
|
|
7/4/2023
|
+0.23 / +1.59%
|
14.50
|
14.70
|
14.45
|
14.70
|
14.51
|
14.70
|
70,600
|
|
|
7/3/2023
|
-0.11 / -0.75%
|
14.77
|
15.00
|
14.47
|
14.47
|
14.52
|
14.47
|
123,600
|
|
|
6/30/2023
|
-0.02 / -0.14%
|
14.60
|
14.60
|
14.44
|
14.58
|
14.50
|
14.58
|
120,100
|
|
|
6/29/2023
|
-0.09 / -0.61%
|
14.65
|
14.72
|
14.55
|
14.60
|
14.63
|
14.60
|
143,100
|
|
|
6/28/2023
|
-0.05 / -0.34%
|
14.80
|
14.80
|
14.60
|
14.69
|
14.67
|
14.69
|
83,100
|
|
|
6/27/2023
|
+0.22 / +1.52%
|
14.65
|
14.74
|
14.52
|
14.74
|
14.63
|
14.74
|
73,400
|
|
|
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
|
|
|