|
Closing price on 9/28/2026
|
|
| Open |
11.94 |
| High |
11.94 |
| Low |
11.94 |
| Volume |
200 |
| Split-adjusted Price |
11.94 |
|
|
FUEVN50G Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/28/2026
|
-0.01 / -0.08%
|
11.94
|
11.94
|
11.94
|
11.94
|
11.94
|
11.94
|
200
|
|
|
9/25/2026
|
-0.02 / -0.17%
|
11.97
|
12.00
|
11.95
|
11.95
|
11.97
|
11.95
|
1,100
|
|
|
9/24/2026
|
0.00 / 0.00%
|
11.97
|
11.97
|
11.97
|
11.97
|
11.97
|
11.97
|
200
|
|
|
9/23/2026
|
-0.01 / -0.08%
|
11.97
|
11.97
|
11.97
|
11.97
|
11.97
|
11.97
|
100
|
|
|
9/22/2026
|
+0.03 / +0.25%
|
11.98
|
11.98
|
11.98
|
11.98
|
11.98
|
11.98
|
100
|
|
|
9/21/2026
|
-0.05 / -0.42%
|
11.98
|
11.98
|
11.95
|
11.95
|
11.97
|
11.95
|
600
|
|
|
9/18/2026
|
+0.05 / +0.42%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
100
|
|
|
9/17/2026
|
-0.02 / -0.17%
|
11.50
|
11.95
|
11.50
|
11.95
|
11.91
|
11.95
|
1,300
|
|
|
9/16/2026
|
+0.18 / +1.53%
|
11.79
|
11.97
|
11.40
|
11.97
|
11.62
|
11.97
|
800
|
|
|
9/15/2026
|
-0.01 / -0.08%
|
11.80
|
11.80
|
11.79
|
11.79
|
11.80
|
11.79
|
300
|
|
|
9/14/2026
|
+0.01 / +0.08%
|
11.79
|
11.80
|
11.79
|
11.80
|
11.80
|
11.80
|
400
|
|
|
9/11/2026
|
-0.01 / -0.08%
|
11.80
|
11.80
|
11.79
|
11.79
|
11.80
|
11.79
|
300
|
|
|
9/10/2026
|
0.00 / 0.00%
|
12.58
|
12.58
|
11.80
|
11.80
|
11.87
|
11.80
|
1,100
|
|
|
9/9/2026
|
-0.10 / -0.84%
|
11.80
|
11.98
|
11.80
|
11.80
|
11.81
|
11.80
|
1,300
|
|
|
9/8/2026
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
300
|
|
|
9/7/2026
|
-0.09 / -0.75%
|
11.31
|
11.98
|
11.31
|
11.90
|
11.82
|
11.90
|
900
|
|
|
9/4/2026
|
+0.01 / +0.08%
|
11.98
|
11.99
|
11.95
|
11.99
|
11.97
|
11.99
|
900
|
|
|
9/3/2026
|
+0.03 / +0.25%
|
12.42
|
12.42
|
11.90
|
11.98
|
12.05
|
11.98
|
1,200
|
|
|
8/28/2026
|
+0.13 / +1.10%
|
12.50
|
12.50
|
11.90
|
11.95
|
12.26
|
11.95
|
2,600
|
|
|
8/27/2026
|
+0.77 / +6.97%
|
11.12
|
11.82
|
11.12
|
11.82
|
11.71
|
11.82
|
1,300
|
|
|
8/26/2026
|
-0.80 / -6.75%
|
12.00
|
12.00
|
11.03
|
11.05
|
11.42
|
11.05
|
8,200
|
|
|
8/25/2026
|
-0.11 / -0.92%
|
11.96
|
11.96
|
11.85
|
11.85
|
11.93
|
11.85
|
400
|
|
|
8/24/2026
|
-0.23 / -1.89%
|
12.20
|
12.20
|
11.88
|
11.96
|
11.98
|
11.96
|
1,200
|
|
|
8/21/2026
|
+0.59 / +5.09%
|
12.35
|
12.35
|
12.19
|
12.19
|
12.22
|
12.19
|
500
|
|
|
8/20/2026
|
+0.05 / +0.43%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
100
|
|
|
8/19/2026
|
-0.45 / -3.75%
|
12.00
|
12.00
|
11.50
|
11.55
|
11.55
|
11.55
|
6,700
|
|
|
8/18/2026
|
-0.30 / -2.44%
|
12.10
|
12.10
|
12.00
|
12.00
|
12.09
|
12.00
|
700
|
|
|
8/17/2026
|
+0.80 / +6.96%
|
11.50
|
12.30
|
11.50
|
12.30
|
12.21
|
12.30
|
25,400
|
|
|
8/14/2026
|
-0.50 / -4.17%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
100
|
|
|
8/13/2026
|
+0.64 / +5.63%
|
12.15
|
12.15
|
11.70
|
12.00
|
12.03
|
12.00
|
1,500
|
|
|