|
Closing price on 8/27/2025
|
|
| Open |
25.00 |
| High |
25.45 |
| Low |
24.90 |
| Volume |
53,700 |
| Split-adjusted Price |
25.00 |
|
|
FUEVN100 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/27/2025
|
0.00 / 0.00%
|
25.00
|
25.45
|
24.90
|
25.00
|
25.10
|
25.00
|
53,700
|
|
|
8/26/2025
|
+0.60 / +2.46%
|
24.00
|
25.00
|
24.00
|
25.00
|
24.30
|
25.00
|
184,900
|
|
|
8/25/2025
|
-0.50 / -2.01%
|
24.90
|
25.15
|
24.16
|
24.40
|
24.47
|
24.40
|
76,600
|
|
|
8/22/2025
|
-0.50 / -1.97%
|
25.08
|
25.40
|
24.20
|
24.90
|
24.75
|
24.90
|
102,700
|
|
|
8/21/2025
|
+0.70 / +2.83%
|
24.70
|
25.40
|
24.00
|
25.40
|
24.97
|
25.40
|
143,800
|
|
|
8/20/2025
|
+0.16 / +0.65%
|
24.55
|
24.80
|
24.10
|
24.70
|
24.42
|
24.70
|
98,400
|
|
|
8/19/2025
|
+0.43 / +1.78%
|
24.13
|
24.80
|
24.13
|
24.54
|
24.43
|
24.54
|
112,400
|
|
|
8/18/2025
|
0.00 / 0.00%
|
23.65
|
24.11
|
23.65
|
24.11
|
23.94
|
24.11
|
159,100
|
|
|
8/15/2025
|
+0.02 / +0.08%
|
24.09
|
24.50
|
23.90
|
24.11
|
24.13
|
24.11
|
74,100
|
|
|
8/14/2025
|
+0.50 / +2.12%
|
23.59
|
24.20
|
23.40
|
24.09
|
23.58
|
24.09
|
392,000
|
|
|
8/13/2025
|
+0.14 / +0.60%
|
23.45
|
23.80
|
23.25
|
23.59
|
23.47
|
23.59
|
82,300
|
|
|
8/12/2025
|
+0.11 / +0.47%
|
23.35
|
23.46
|
23.00
|
23.45
|
23.31
|
23.45
|
75,100
|
|
|
8/11/2025
|
+0.25 / +1.08%
|
23.08
|
23.35
|
22.90
|
23.34
|
23.19
|
23.34
|
149,700
|
|
|
8/8/2025
|
+0.10 / +0.43%
|
22.99
|
23.09
|
22.75
|
23.09
|
22.92
|
23.09
|
128,000
|
|
|
8/7/2025
|
+0.09 / +0.39%
|
22.90
|
23.00
|
22.70
|
22.99
|
22.85
|
22.99
|
58,000
|
|
|
8/6/2025
|
+0.46 / +2.05%
|
22.44
|
22.90
|
22.40
|
22.90
|
22.62
|
22.90
|
117,700
|
|
|
8/5/2025
|
+0.07 / +0.31%
|
22.40
|
23.10
|
22.30
|
22.44
|
22.60
|
22.44
|
223,800
|
|
|
8/4/2025
|
+0.77 / +3.56%
|
21.12
|
22.37
|
21.12
|
22.37
|
21.78
|
22.37
|
171,600
|
|
|
8/1/2025
|
-0.06 / -0.28%
|
21.66
|
21.79
|
21.45
|
21.60
|
21.63
|
21.60
|
66,800
|
|
|
7/31/2025
|
+0.09 / +0.42%
|
21.59
|
21.72
|
21.00
|
21.66
|
21.52
|
21.66
|
92,800
|
|
|
7/30/2025
|
+0.17 / +0.79%
|
21.50
|
22.00
|
20.50
|
21.57
|
21.36
|
21.57
|
118,700
|
|
|
7/29/2025
|
-0.85 / -3.82%
|
22.20
|
22.25
|
20.70
|
21.40
|
21.64
|
21.40
|
147,100
|
|
|
7/28/2025
|
+0.60 / +2.77%
|
21.65
|
22.50
|
21.65
|
22.25
|
21.96
|
22.25
|
136,800
|
|
|
7/25/2025
|
+0.40 / +1.88%
|
21.24
|
21.87
|
21.23
|
21.65
|
21.52
|
21.65
|
155,200
|
|
|
7/24/2025
|
+0.07 / +0.33%
|
21.19
|
21.35
|
21.18
|
21.25
|
21.26
|
21.25
|
96,700
|
|
|
7/23/2025
|
+0.33 / +1.58%
|
20.84
|
21.27
|
20.84
|
21.18
|
20.98
|
21.18
|
119,800
|
|
|
7/22/2025
|
+0.23 / +1.12%
|
20.87
|
20.87
|
20.58
|
20.85
|
20.71
|
20.85
|
83,800
|
|
|
7/21/2025
|
+0.04 / +0.19%
|
20.50
|
20.70
|
20.40
|
20.62
|
20.62
|
20.62
|
122,600
|
|
|
7/18/2025
|
+0.18 / +0.88%
|
20.41
|
20.58
|
20.41
|
20.58
|
20.53
|
20.58
|
132,600
|
|
|
7/17/2025
|
+0.17 / +0.84%
|
20.40
|
20.60
|
20.40
|
20.40
|
20.49
|
20.40
|
148,500
|
|
|