|
Closing price on 7/25/2025
|
|
| Open |
19.51 |
| High |
20.25 |
| Low |
19.51 |
| Volume |
6,300 |
| Split-adjusted Price |
20.25 |
There is no data on 7/27/2025. Display data on 7/25/2025 instead.
|
|
FUEMAV30 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/25/2025
|
+0.15 / +0.75%
|
19.51
|
20.25
|
19.51
|
20.25
|
20.05
|
20.25
|
6,300
|
|
|
7/24/2025
|
+0.03 / +0.15%
|
20.07
|
20.10
|
19.86
|
20.10
|
19.89
|
20.10
|
8,300
|
|
|
7/23/2025
|
+0.18 / +0.90%
|
19.89
|
20.07
|
19.85
|
20.07
|
19.93
|
20.07
|
20,200
|
|
|
7/22/2025
|
+0.19 / +0.96%
|
19.43
|
19.89
|
19.43
|
19.89
|
19.82
|
19.89
|
5,000
|
|
|
7/21/2025
|
-0.14 / -0.71%
|
19.84
|
19.89
|
19.70
|
19.70
|
19.79
|
19.70
|
1,800
|
|
|
7/18/2025
|
-0.01 / -0.05%
|
19.85
|
19.86
|
19.60
|
19.84
|
19.71
|
19.84
|
12,400
|
|
|
7/17/2025
|
+0.37 / +1.90%
|
19.48
|
19.85
|
19.48
|
19.85
|
19.69
|
19.85
|
91,000
|
|
|
7/16/2025
|
+0.08 / +0.41%
|
19.17
|
19.48
|
19.17
|
19.48
|
19.18
|
19.48
|
2,100
|
|
|
7/15/2025
|
+0.09 / +0.47%
|
19.28
|
19.46
|
19.16
|
19.40
|
19.35
|
19.40
|
21,100
|
|
|
7/14/2025
|
+0.05 / +0.26%
|
19.30
|
19.31
|
19.06
|
19.31
|
19.17
|
19.31
|
10,600
|
|
|
7/11/2025
|
+0.26 / +1.37%
|
18.97
|
19.26
|
18.82
|
19.26
|
19.02
|
19.26
|
78,900
|
|
|
7/10/2025
|
+0.46 / +2.48%
|
18.56
|
19.00
|
18.56
|
19.00
|
18.69
|
19.00
|
17,600
|
|
|
7/9/2025
|
+0.10 / +0.54%
|
18.28
|
18.54
|
18.24
|
18.54
|
18.29
|
18.54
|
159,400
|
|
|
7/8/2025
|
+0.45 / +2.50%
|
17.99
|
18.50
|
17.99
|
18.44
|
18.08
|
18.44
|
15,700
|
|
|
7/7/2025
|
+0.14 / +0.78%
|
17.88
|
18.00
|
17.76
|
17.99
|
17.94
|
17.99
|
4,500
|
|
|
7/4/2025
|
-0.05 / -0.28%
|
18.32
|
18.32
|
17.85
|
17.85
|
18.00
|
17.85
|
16,200
|
|
|
7/3/2025
|
-0.05 / -0.28%
|
17.99
|
18.81
|
17.90
|
17.90
|
18.27
|
17.90
|
4,200
|
|
|
7/2/2025
|
-0.05 / -0.28%
|
18.36
|
18.36
|
17.44
|
17.95
|
17.50
|
17.95
|
102,900
|
|
|
7/1/2025
|
+0.10 / +0.56%
|
17.87
|
18.00
|
17.71
|
18.00
|
17.82
|
18.00
|
4,800
|
|
|
6/30/2025
|
+0.12 / +0.67%
|
18.29
|
18.29
|
17.51
|
17.90
|
17.83
|
17.90
|
11,200
|
|
|
6/27/2025
|
+0.20 / +1.14%
|
17.74
|
17.78
|
17.45
|
17.78
|
17.52
|
17.78
|
13,300
|
|
|
6/26/2025
|
-0.06 / -0.34%
|
17.64
|
17.64
|
17.58
|
17.58
|
17.63
|
17.58
|
800
|
|
|
6/25/2025
|
+0.04 / +0.23%
|
17.50
|
17.64
|
17.35
|
17.64
|
17.41
|
17.64
|
13,100
|
|
|
6/24/2025
|
+0.20 / +1.15%
|
17.30
|
17.60
|
17.29
|
17.60
|
17.32
|
17.60
|
12,500
|
|
|
6/23/2025
|
+0.10 / +0.58%
|
17.22
|
17.40
|
16.96
|
17.40
|
17.01
|
17.40
|
54,000
|
|
|
6/20/2025
|
+0.10 / +0.58%
|
17.35
|
17.35
|
17.30
|
17.30
|
17.32
|
17.30
|
1,100
|
|
|
6/19/2025
|
-0.10 / -0.58%
|
17.27
|
17.30
|
16.91
|
17.20
|
17.17
|
17.20
|
307,000
|
|
|
6/18/2025
|
+0.44 / +2.61%
|
16.95
|
17.34
|
16.80
|
17.30
|
16.86
|
17.30
|
243,300
|
|
|
6/17/2025
|
-0.33 / -1.92%
|
17.05
|
17.19
|
16.86
|
16.86
|
17.01
|
16.86
|
243,300
|
|
|
6/16/2025
|
+0.22 / +1.30%
|
16.98
|
17.19
|
16.98
|
17.19
|
17.12
|
17.19
|
10,500
|
|
|