|
Closing price on 1/23/2026
|
|
| Open |
25.40 |
| High |
25.47 |
| Low |
25.31 |
| Volume |
27,800 |
| Split-adjusted Price |
25.31 |
There is no data on 1/25/2026. Display data on 1/23/2026 instead.
|
|
FUEMAV30 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/23/2026
|
+0.16 / +0.64%
|
25.40
|
25.47
|
25.31
|
25.31
|
25.43
|
25.31
|
27,800
|
|
|
1/22/2026
|
-0.05 / -0.20%
|
25.10
|
25.35
|
25.10
|
25.15
|
25.17
|
25.15
|
17,600
|
|
|
1/21/2026
|
+0.01 / +0.04%
|
25.19
|
25.20
|
25.00
|
25.20
|
25.03
|
25.20
|
30,100
|
|
|
1/20/2026
|
-0.19 / -0.75%
|
25.37
|
25.40
|
25.13
|
25.19
|
25.27
|
25.19
|
26,200
|
|
|
1/19/2026
|
-0.02 / -0.08%
|
25.33
|
25.38
|
25.16
|
25.38
|
25.33
|
25.38
|
2,500
|
|
|
1/16/2026
|
+0.47 / +1.89%
|
24.93
|
25.40
|
24.93
|
25.40
|
25.22
|
25.40
|
10,500
|
|
|
1/15/2026
|
-0.28 / -1.11%
|
25.21
|
25.21
|
24.47
|
24.93
|
24.74
|
24.93
|
10,900
|
|
|
1/14/2026
|
-0.17 / -0.67%
|
25.19
|
25.21
|
24.59
|
25.21
|
25.05
|
25.21
|
55,600
|
|
|
1/13/2026
|
+0.04 / +0.16%
|
25.04
|
25.40
|
25.04
|
25.38
|
25.19
|
25.38
|
52,600
|
|
|
1/12/2026
|
+0.14 / +0.56%
|
25.20
|
25.34
|
24.86
|
25.34
|
24.92
|
25.34
|
51,400
|
|
|
1/9/2026
|
-0.13 / -0.51%
|
25.12
|
25.20
|
24.69
|
25.20
|
24.98
|
25.20
|
122,500
|
|
|
1/8/2026
|
-0.10 / -0.39%
|
25.43
|
25.53
|
25.17
|
25.33
|
25.38
|
25.33
|
3,300
|
|
|
1/7/2026
|
+0.31 / +1.23%
|
24.90
|
25.43
|
24.90
|
25.43
|
25.11
|
25.43
|
14,900
|
|
|
1/6/2026
|
+0.40 / +1.62%
|
24.80
|
25.12
|
24.60
|
25.12
|
24.74
|
25.12
|
6,100
|
|
|
1/5/2026
|
-0.09 / -0.36%
|
24.75
|
24.75
|
24.09
|
24.72
|
24.33
|
24.72
|
106,300
|
|
|
12/31/2025
|
+0.45 / +1.85%
|
24.36
|
24.81
|
24.36
|
24.81
|
24.62
|
24.81
|
16,300
|
|
|
12/30/2025
|
+0.13 / +0.54%
|
24.23
|
24.46
|
24.00
|
24.36
|
24.24
|
24.36
|
46,000
|
|
|
12/29/2025
|
+0.40 / +1.68%
|
23.99
|
24.23
|
23.99
|
24.23
|
24.07
|
24.23
|
300
|
|
|
12/26/2025
|
-0.77 / -3.13%
|
23.47
|
23.83
|
23.24
|
23.83
|
23.34
|
23.83
|
7,500
|
|
|
12/25/2025
|
+0.10 / +0.41%
|
24.50
|
24.72
|
24.50
|
24.60
|
24.60
|
24.60
|
22,000
|
|
|
12/24/2025
|
+0.05 / +0.20%
|
24.45
|
24.50
|
24.13
|
24.50
|
24.31
|
24.50
|
107,300
|
|
|
12/23/2025
|
+0.45 / +1.88%
|
24.58
|
24.58
|
24.12
|
24.45
|
24.39
|
24.45
|
8,400
|
|
|
12/22/2025
|
+0.59 / +2.52%
|
23.45
|
24.00
|
23.45
|
24.00
|
23.86
|
24.00
|
7,700
|
|
|
12/19/2025
|
+0.27 / +1.17%
|
23.28
|
23.41
|
23.15
|
23.41
|
23.22
|
23.41
|
43,200
|
|
|
12/18/2025
|
+0.01 / +0.04%
|
23.13
|
23.14
|
22.95
|
23.14
|
23.01
|
23.14
|
3,700
|
|
|
12/17/2025
|
-0.19 / -0.81%
|
23.14
|
23.21
|
23.13
|
23.13
|
23.17
|
23.13
|
500
|
|
|
12/16/2025
|
+0.69 / +3.05%
|
22.63
|
23.32
|
22.46
|
23.32
|
23.02
|
23.32
|
109,400
|
|
|
12/15/2025
|
-0.14 / -0.61%
|
22.64
|
22.73
|
22.60
|
22.63
|
22.69
|
22.63
|
11,700
|
|
|
12/12/2025
|
-0.71 / -3.02%
|
23.48
|
23.48
|
22.77
|
22.77
|
23.16
|
22.77
|
353,100
|
|
|
12/11/2025
|
-0.26 / -1.10%
|
23.74
|
23.74
|
23.20
|
23.48
|
23.48
|
23.48
|
800
|
|
|