|
Closing price on 8/5/2026
|
|
| Open |
11.99 |
| High |
11.99 |
| Low |
11.90 |
| Volume |
500 |
| Split-adjusted Price |
11.90 |
|
|
FUEVN50G Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/5/2026
|
-0.05 / -0.42%
|
11.99
|
11.99
|
11.90
|
11.90
|
11.95
|
11.90
|
500
|
|
|
8/4/2026
|
-0.20 / -1.65%
|
12.15
|
12.15
|
11.95
|
11.95
|
12.03
|
11.95
|
2,800
|
|
|
8/3/2026
|
0.00 / 0.00%
|
12.15
|
12.15
|
12.12
|
12.15
|
12.15
|
12.15
|
2,400
|
|
|
7/31/2026
|
+0.15 / +1.25%
|
12.49
|
12.49
|
12.15
|
12.15
|
12.38
|
12.15
|
300
|
|
|
7/30/2026
|
0.00 / 0.00%
|
12.00
|
12.00
|
11.28
|
12.00
|
11.97
|
12.00
|
4,900
|
|
|
7/29/2026
|
+0.08 / +0.67%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
2,000
|
|
|
7/28/2026
|
+0.12 / +1.02%
|
11.80
|
12.00
|
11.75
|
11.92
|
11.83
|
11.92
|
1,500
|
|
|
7/27/2026
|
-0.09 / -0.76%
|
11.89
|
11.89
|
11.50
|
11.80
|
11.80
|
11.80
|
3,300
|
|
|
7/24/2026
|
-0.01 / -0.08%
|
11.90
|
11.90
|
11.58
|
11.89
|
11.79
|
11.89
|
600
|
|
|
7/23/2026
|
-0.10 / -0.83%
|
12.00
|
12.00
|
11.16
|
11.90
|
11.79
|
11.90
|
1,300
|
|
|
7/22/2026
|
0.00 / 0.00%
|
11.61
|
12.00
|
11.16
|
12.00
|
11.36
|
12.00
|
8,000
|
|
|
7/21/2026
|
+0.11 / +0.93%
|
11.89
|
12.00
|
11.50
|
12.00
|
11.57
|
12.00
|
3,800
|
|
|
7/20/2026
|
-0.04 / -0.34%
|
11.93
|
11.93
|
11.70
|
11.89
|
11.88
|
11.89
|
2,600
|
|
|
7/17/2026
|
-0.06 / -0.50%
|
11.99
|
11.99
|
11.93
|
11.93
|
11.98
|
11.93
|
1,000
|
|
|
7/16/2026
|
0.00 / 0.00%
|
11.99
|
12.00
|
11.95
|
11.99
|
11.99
|
11.99
|
2,800
|
|
|
7/15/2026
|
0.00 / 0.00%
|
12.00
|
12.20
|
11.99
|
11.99
|
12.03
|
11.99
|
800
|
|
|
7/14/2026
|
+0.09 / +0.76%
|
11.90
|
11.99
|
11.90
|
11.99
|
11.97
|
11.99
|
1,000
|
|
|
7/13/2026
|
-0.10 / -0.83%
|
12.10
|
12.20
|
11.81
|
11.90
|
11.99
|
11.90
|
7,500
|
|
|
7/10/2026
|
+0.02 / +0.17%
|
12.00
|
12.00
|
11.97
|
12.00
|
12.00
|
12.00
|
3,400
|
|
|
7/9/2026
|
-0.02 / -0.17%
|
12.50
|
12.50
|
11.90
|
11.98
|
12.21
|
11.98
|
6,900
|
|
|
7/8/2026
|
+0.10 / +0.84%
|
11.80
|
12.00
|
11.80
|
12.00
|
11.97
|
12.00
|
3,100
|
|
|
7/7/2026
|
-0.10 / -0.83%
|
12.00
|
12.00
|
11.90
|
11.90
|
11.99
|
11.90
|
4,900
|
|
|
7/6/2026
|
0.00 / 0.00%
|
12.00
|
12.80
|
11.96
|
12.00
|
12.13
|
12.00
|
9,100
|
|
|
7/3/2026
|
-0.04 / -0.33%
|
12.01
|
12.01
|
11.99
|
12.00
|
12.00
|
12.00
|
31,500
|
|
|
7/2/2026
|
-0.01 / -0.08%
|
12.05
|
12.05
|
12.00
|
12.04
|
12.02
|
12.04
|
7,100
|
|
|
7/1/2026
|
+0.05 / +0.42%
|
12.00
|
12.10
|
12.00
|
12.05
|
12.05
|
12.05
|
6,400
|
|
|
6/30/2026
|
0.00 / 0.00%
|
12.00
|
12.00
|
11.95
|
12.00
|
12.00
|
12.00
|
5,000
|
|
|
6/29/2026
|
0.00 / 0.00%
|
11.61
|
12.10
|
11.61
|
12.00
|
11.91
|
12.00
|
8,800
|
|
|
6/26/2026
|
0.00 / 0.00%
|
12.10
|
12.50
|
12.00
|
12.00
|
12.10
|
12.00
|
2,900
|
|
|
6/25/2026
|
0.00 / 0.00%
|
12.00
|
12.84
|
11.95
|
12.00
|
12.06
|
12.00
|
5,600
|
|
|