|
Closing price on 9/5/2022
|
|
| Open |
17.08 |
| High |
17.08 |
| Low |
16.55 |
| Volume |
96,900 |
| Split-adjusted Price |
16.95 |
|
|
FUEVN100 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/5/2022
|
-0.13 / -0.76%
|
17.08
|
17.08
|
16.55
|
16.95
|
16.77
|
16.95
|
96,900
|
|
|
8/31/2022
|
+0.32 / +1.91%
|
16.66
|
17.08
|
16.60
|
17.08
|
16.72
|
17.08
|
29,000
|
|
|
8/30/2022
|
-0.44 / -2.56%
|
17.20
|
17.20
|
16.68
|
16.76
|
16.81
|
16.76
|
49,600
|
|
|
8/29/2022
|
0.00 / 0.00%
|
17.09
|
17.20
|
16.30
|
17.20
|
16.53
|
17.20
|
93,800
|
|
|
8/26/2022
|
+0.20 / +1.18%
|
16.88
|
17.30
|
16.88
|
17.20
|
17.01
|
17.20
|
298,400
|
|
|
8/25/2022
|
+0.30 / +1.80%
|
16.70
|
17.00
|
16.70
|
17.00
|
16.80
|
17.00
|
59,200
|
|
|
8/24/2022
|
-0.03 / -0.18%
|
17.00
|
17.00
|
16.60
|
16.70
|
16.66
|
16.70
|
72,300
|
|
|
8/23/2022
|
+0.17 / +1.03%
|
16.99
|
16.99
|
16.38
|
16.73
|
16.59
|
16.73
|
86,500
|
|
|
8/22/2022
|
0.00 / 0.00%
|
16.63
|
16.63
|
16.47
|
16.56
|
16.54
|
16.56
|
98,000
|
|
|
8/19/2022
|
-0.15 / -0.90%
|
17.24
|
17.24
|
16.56
|
16.56
|
16.68
|
16.56
|
62,100
|
|
|
8/18/2022
|
-0.05 / -0.30%
|
16.75
|
16.80
|
16.68
|
16.71
|
16.75
|
16.71
|
78,100
|
|
|
8/17/2022
|
+0.06 / +0.36%
|
16.80
|
16.81
|
16.70
|
16.76
|
16.73
|
16.76
|
74,400
|
|
|
8/16/2022
|
+0.06 / +0.36%
|
16.77
|
16.77
|
16.64
|
16.70
|
16.70
|
16.70
|
103,900
|
|
|
8/15/2022
|
+0.07 / +0.42%
|
16.57
|
16.70
|
16.57
|
16.64
|
16.64
|
16.64
|
68,500
|
|
|
8/12/2022
|
+0.08 / +0.49%
|
16.51
|
16.68
|
16.44
|
16.57
|
16.46
|
16.57
|
51,300
|
|
|
8/11/2022
|
-0.01 / -0.06%
|
16.90
|
16.90
|
16.44
|
16.49
|
16.63
|
16.49
|
72,300
|
|
|
8/10/2022
|
-0.24 / -1.43%
|
16.73
|
16.74
|
16.48
|
16.50
|
16.51
|
16.50
|
179,900
|
|
|
8/9/2022
|
+0.24 / +1.45%
|
16.52
|
16.74
|
16.51
|
16.74
|
16.55
|
16.74
|
79,100
|
|
|
8/8/2022
|
+0.11 / +0.67%
|
16.44
|
16.90
|
16.42
|
16.50
|
16.49
|
16.50
|
69,500
|
|
|
8/5/2022
|
-0.11 / -0.67%
|
16.48
|
16.51
|
16.31
|
16.39
|
16.36
|
16.39
|
57,800
|
|
|
8/4/2022
|
+0.10 / +0.61%
|
16.40
|
16.50
|
16.31
|
16.50
|
16.35
|
16.50
|
49,700
|
|
|
8/3/2022
|
+0.10 / +0.61%
|
16.31
|
16.40
|
16.18
|
16.40
|
16.23
|
16.40
|
79,700
|
|
|
8/2/2022
|
+0.40 / +2.52%
|
16.25
|
16.30
|
16.00
|
16.30
|
16.09
|
16.30
|
75,300
|
|
|
8/1/2022
|
+0.01 / +0.06%
|
16.00
|
16.40
|
15.89
|
15.90
|
15.95
|
15.90
|
66,800
|
|
|
7/29/2022
|
-0.11 / -0.69%
|
15.96
|
16.32
|
15.86
|
15.89
|
15.91
|
15.89
|
78,800
|
|
|
7/28/2022
|
+0.29 / +1.85%
|
15.87
|
16.00
|
15.81
|
16.00
|
15.92
|
16.00
|
69,500
|
|
|
7/27/2022
|
+0.01 / +0.06%
|
15.70
|
15.72
|
15.65
|
15.71
|
15.68
|
15.71
|
50,300
|
|
|
7/26/2022
|
-0.20 / -1.26%
|
15.77
|
15.88
|
15.66
|
15.70
|
15.76
|
15.70
|
90,300
|
|
|
7/25/2022
|
+0.06 / +0.38%
|
15.86
|
15.90
|
15.77
|
15.90
|
15.79
|
15.90
|
57,900
|
|
|
7/22/2022
|
-0.09 / -0.56%
|
16.00
|
16.00
|
15.84
|
15.84
|
15.91
|
15.84
|
72,600
|
|
|