|
Closing price on 7/1/2025
|
|
| Open |
17.87 |
| High |
17.87 |
| Low |
17.71 |
| Volume |
600 |
| Split-adjusted Price |
17.71 |
|
|
FUEMAV30 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/1/2025
|
-0.19 / -1.06%
|
17.87
|
17.87
|
17.71
|
17.71
|
17.77
|
17.71
|
600
|
|
|
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
|
|
|
6/13/2025
|
-0.08 / -0.47%
|
16.75
|
16.97
|
16.75
|
16.97
|
16.78
|
16.97
|
7,900
|
|
|
6/12/2025
|
+0.19 / +1.13%
|
17.30
|
17.30
|
17.05
|
17.05
|
17.17
|
17.05
|
1,800
|
|
|
6/11/2025
|
-0.20 / -1.17%
|
17.00
|
17.07
|
16.85
|
16.86
|
17.00
|
16.86
|
2,600
|
|
|
6/10/2025
|
-0.02 / -0.12%
|
17.09
|
17.09
|
16.84
|
17.06
|
17.05
|
17.06
|
6,200
|
|
|
6/9/2025
|
-0.16 / -0.93%
|
17.24
|
17.24
|
16.90
|
17.08
|
17.02
|
17.08
|
509,500
|
|
|
6/6/2025
|
-0.09 / -0.52%
|
17.28
|
17.28
|
17.24
|
17.24
|
17.26
|
17.24
|
1,400
|
|
|
6/5/2025
|
-0.09 / -0.52%
|
17.10
|
17.33
|
17.10
|
17.33
|
17.18
|
17.33
|
1,600
|
|
|
6/4/2025
|
+0.02 / +0.11%
|
17.17
|
17.42
|
17.17
|
17.42
|
17.34
|
17.42
|
300
|
|
|
6/3/2025
|
+0.10 / +0.58%
|
17.10
|
17.40
|
17.10
|
17.40
|
17.30
|
17.40
|
1,800
|
|
|
6/2/2025
|
-0.05 / -0.29%
|
17.20
|
17.47
|
16.92
|
17.30
|
17.12
|
17.30
|
4,200
|
|
|
5/30/2025
|
+0.16 / +0.93%
|
17.35
|
17.35
|
17.32
|
17.35
|
17.32
|
17.35
|
10,700
|
|
|
5/29/2025
|
-0.01 / -0.06%
|
17.20
|
17.20
|
16.90
|
17.19
|
17.12
|
17.19
|
1,600
|
|
|
5/28/2025
|
+0.10 / +0.58%
|
17.08
|
17.20
|
17.08
|
17.20
|
17.13
|
17.20
|
15,300
|
|
|
5/27/2025
|
-0.09 / -0.52%
|
17.19
|
17.19
|
17.02
|
17.10
|
17.12
|
17.10
|
900
|
|
|
5/26/2025
|
+0.13 / +0.76%
|
16.53
|
17.19
|
16.52
|
17.19
|
16.81
|
17.19
|
5,900
|
|
|
5/23/2025
|
-0.02 / -0.12%
|
16.55
|
17.06
|
16.55
|
17.06
|
16.81
|
17.06
|
6,600
|
|
|
5/22/2025
|
-0.06 / -0.35%
|
16.92
|
17.10
|
16.92
|
17.08
|
17.00
|
17.08
|
700
|
|
|
5/21/2025
|
+0.09 / +0.53%
|
17.05
|
17.14
|
16.97
|
17.14
|
17.02
|
17.14
|
9,600
|
|
|