|
Closing price on 3/11/2026
|
|
| Open |
15.50 |
| High |
15.50 |
| Low |
15.00 |
| Volume |
2,800 |
| Split-adjusted Price |
15.00 |
There is no data on 3/12/2026. Display data on 3/11/2026 instead.
|
|
FUEFCV50 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/11/2026
|
-0.80 / -5.06%
|
15.50
|
15.50
|
15.00
|
15.00
|
15.20
|
15.00
|
2,800
|
|
|
3/10/2026
|
+0.40 / +2.60%
|
16.36
|
16.36
|
15.80
|
15.80
|
16.03
|
15.80
|
2,500
|
|
|
3/9/2026
|
+0.43 / +2.87%
|
14.00
|
15.40
|
13.95
|
15.40
|
14.30
|
15.40
|
5,800
|
|
|
3/6/2026
|
0.00 / 0.00%
|
14.97
|
15.30
|
14.97
|
14.97
|
15.09
|
14.97
|
5,300
|
|
|
3/5/2026
|
+0.02 / +0.13%
|
15.65
|
15.65
|
14.97
|
14.97
|
15.01
|
14.97
|
1,800
|
|
|
3/4/2026
|
-0.35 / -2.29%
|
15.30
|
15.30
|
14.90
|
14.95
|
15.04
|
14.95
|
4,700
|
|
|
3/3/2026
|
-0.25 / -1.61%
|
15.53
|
15.54
|
15.30
|
15.30
|
15.46
|
15.30
|
5,000
|
|
|
3/2/2026
|
-0.05 / -0.32%
|
15.60
|
15.60
|
15.31
|
15.55
|
15.47
|
15.55
|
2,600
|
|
|
2/27/2026
|
-0.37 / -2.32%
|
15.40
|
15.60
|
15.40
|
15.60
|
15.54
|
15.60
|
4,100
|
|
|
2/26/2026
|
-0.02 / -0.13%
|
15.99
|
15.99
|
15.60
|
15.97
|
15.87
|
15.97
|
3,300
|
|
|
2/25/2026
|
+0.49 / +3.16%
|
16.25
|
16.25
|
15.88
|
15.99
|
15.93
|
15.99
|
1,900
|
|
|
2/24/2026
|
-0.15 / -0.96%
|
15.65
|
15.66
|
15.50
|
15.50
|
15.60
|
15.50
|
3,200
|
|
|
2/23/2026
|
+0.23 / +1.49%
|
15.85
|
15.87
|
15.61
|
15.65
|
15.73
|
15.65
|
3,700
|
|
|
2/13/2026
|
+0.06 / +0.39%
|
15.75
|
15.75
|
15.30
|
15.42
|
15.46
|
15.42
|
4,000
|
|
|
2/12/2026
|
+0.12 / +0.79%
|
15.00
|
15.37
|
14.88
|
15.36
|
15.21
|
15.36
|
6,500
|
|
|
2/11/2026
|
+0.08 / +0.53%
|
15.20
|
15.30
|
15.20
|
15.24
|
15.26
|
15.24
|
9,300
|
|
|
2/10/2026
|
0.00 / 0.00%
|
15.16
|
15.45
|
15.16
|
15.16
|
15.18
|
15.16
|
1,900
|
|
|
2/9/2026
|
+0.05 / +0.33%
|
15.15
|
15.25
|
15.15
|
15.16
|
15.20
|
15.16
|
3,200
|
|
|
2/6/2026
|
-0.14 / -0.92%
|
15.88
|
15.88
|
15.00
|
15.11
|
15.15
|
15.11
|
6,800
|
|
|
2/5/2026
|
-0.06 / -0.39%
|
15.31
|
15.50
|
15.16
|
15.25
|
15.29
|
15.25
|
5,600
|
|
|
2/4/2026
|
-0.15 / -0.97%
|
16.51
|
16.51
|
15.31
|
15.31
|
15.91
|
15.31
|
200
|
|
|
2/3/2026
|
-0.54 / -3.38%
|
16.00
|
16.00
|
15.31
|
15.46
|
15.86
|
15.46
|
6,600
|
|
|
2/2/2026
|
0.00 / 0.00%
|
16.00
|
16.41
|
15.25
|
16.00
|
15.60
|
16.00
|
3,100
|
|
|
1/30/2026
|
+0.10 / +0.63%
|
16.50
|
16.50
|
16.00
|
16.00
|
16.33
|
16.00
|
600
|
|
|
1/29/2026
|
+0.47 / +3.05%
|
15.42
|
15.99
|
15.42
|
15.90
|
15.72
|
15.90
|
3,000
|
|
|
1/28/2026
|
-0.01 / -0.06%
|
15.43
|
15.43
|
15.43
|
15.43
|
15.43
|
15.43
|
500
|
|
|
1/27/2026
|
+0.04 / +0.26%
|
15.41
|
15.89
|
15.41
|
15.44
|
15.57
|
15.44
|
1,800
|
|
|
1/26/2026
|
-0.50 / -3.14%
|
15.85
|
15.85
|
15.40
|
15.40
|
15.58
|
15.40
|
1,700
|
|
|
1/23/2026
|
+0.30 / +1.92%
|
15.60
|
15.90
|
15.60
|
15.90
|
15.87
|
15.90
|
900
|
|
|
1/22/2026
|
-0.40 / -2.50%
|
15.90
|
15.90
|
15.60
|
15.60
|
15.72
|
15.60
|
2,000
|
|
|