|
Closing price on 1/6/2026
|
|
| Open |
15.15 |
| High |
15.49 |
| Low |
15.03 |
| Volume |
2,600 |
| Split-adjusted Price |
15.04 |
|
|
FUEFCV50 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/6/2026
|
+0.02 / +0.13%
|
15.15
|
15.49
|
15.03
|
15.04
|
15.09
|
15.04
|
2,600
|
|
|
1/5/2026
|
+0.62 / +4.31%
|
15.00
|
15.05
|
14.99
|
15.02
|
15.02
|
15.02
|
3,700
|
|
|
12/31/2025
|
-0.60 / -4.00%
|
15.04
|
15.15
|
14.40
|
14.40
|
15.04
|
14.40
|
3,900
|
|
|
12/30/2025
|
-0.05 / -0.33%
|
15.06
|
15.21
|
14.96
|
15.00
|
15.11
|
15.00
|
3,000
|
|
|
12/29/2025
|
+0.05 / +0.33%
|
15.05
|
15.05
|
15.01
|
15.05
|
15.03
|
15.05
|
1,900
|
|
|
12/26/2025
|
-0.23 / -1.51%
|
15.23
|
15.23
|
14.89
|
15.00
|
14.96
|
15.00
|
3,200
|
|
|
12/25/2025
|
+0.23 / +1.53%
|
15.00
|
15.50
|
15.00
|
15.23
|
15.13
|
15.23
|
3,200
|
|
|
12/24/2025
|
-0.12 / -0.79%
|
15.01
|
15.20
|
14.96
|
15.00
|
15.04
|
15.00
|
3,200
|
|
|
12/23/2025
|
0.00 / 0.00%
|
15.12
|
15.12
|
15.10
|
15.12
|
15.11
|
15.12
|
2,100
|
|
|
12/22/2025
|
+0.26 / +1.75%
|
14.96
|
15.35
|
14.96
|
15.12
|
15.12
|
15.12
|
5,600
|
|
|
12/19/2025
|
-0.17 / -1.13%
|
15.03
|
15.03
|
14.86
|
14.86
|
14.95
|
14.86
|
4,400
|
|
|
12/18/2025
|
-0.12 / -0.79%
|
15.30
|
15.30
|
15.00
|
15.03
|
15.09
|
15.03
|
3,800
|
|
|
12/17/2025
|
-0.13 / -0.85%
|
15.28
|
15.28
|
15.10
|
15.15
|
15.14
|
15.15
|
2,100
|
|
|
12/16/2025
|
+0.33 / +2.21%
|
15.30
|
15.30
|
15.00
|
15.28
|
15.25
|
15.28
|
2,500
|
|
|
12/15/2025
|
+0.05 / +0.34%
|
14.95
|
14.98
|
14.95
|
14.95
|
14.97
|
14.95
|
2,200
|
|
|
12/12/2025
|
-0.10 / -0.67%
|
15.59
|
15.59
|
14.90
|
14.90
|
15.09
|
14.90
|
4,500
|
|
|
12/11/2025
|
0.00 / 0.00%
|
15.00
|
15.15
|
14.95
|
15.00
|
15.03
|
15.00
|
5,200
|
|
|
12/10/2025
|
-0.39 / -2.53%
|
15.34
|
15.34
|
15.00
|
15.00
|
15.11
|
15.00
|
3,300
|
|
|
12/9/2025
|
-0.05 / -0.32%
|
15.45
|
15.45
|
15.00
|
15.39
|
15.15
|
15.39
|
3,400
|
|
|
12/8/2025
|
+0.35 / +2.32%
|
15.09
|
15.45
|
15.09
|
15.44
|
15.33
|
15.44
|
1,900
|
|
|
12/5/2025
|
-0.41 / -2.65%
|
15.50
|
15.52
|
15.08
|
15.09
|
15.21
|
15.09
|
3,000
|
|
|
12/4/2025
|
+0.15 / +0.98%
|
15.35
|
15.50
|
15.35
|
15.50
|
15.39
|
15.50
|
5,400
|
|
|
12/3/2025
|
+0.39 / +2.61%
|
15.00
|
15.35
|
15.00
|
15.35
|
15.11
|
15.35
|
6,700
|
|
|
12/2/2025
|
+0.04 / +0.27%
|
15.00
|
15.00
|
14.95
|
14.96
|
14.98
|
14.96
|
1,500
|
|
|
12/1/2025
|
-0.08 / -0.53%
|
15.25
|
15.25
|
14.92
|
14.92
|
15.06
|
14.92
|
3,200
|
|
|
11/28/2025
|
0.00 / 0.00%
|
15.25
|
15.30
|
15.00
|
15.00
|
15.21
|
15.00
|
2,800
|
|
|
11/27/2025
|
-0.32 / -2.09%
|
15.86
|
15.86
|
15.00
|
15.00
|
15.21
|
15.00
|
2,000
|
|
|
11/26/2025
|
+0.12 / +0.79%
|
15.91
|
15.91
|
15.00
|
15.32
|
15.23
|
15.32
|
3,100
|
|
|
11/25/2025
|
-0.30 / -1.94%
|
15.50
|
15.50
|
15.10
|
15.20
|
15.25
|
15.20
|
3,700
|
|
|
11/24/2025
|
+0.25 / +1.64%
|
15.25
|
15.50
|
15.05
|
15.50
|
15.25
|
15.50
|
2,300
|
|
|