|
Closing price on 1/8/2025
|
|
| Open |
15.90 |
| High |
15.90 |
| Low |
15.67 |
| Volume |
300 |
| Split-adjusted Price |
15.67 |
|
|
FUEMAV30 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/8/2025
|
-0.26 / -1.63%
|
15.90
|
15.90
|
15.67
|
15.67
|
15.82
|
15.67
|
300
|
|
|
1/7/2025
|
-0.01 / -0.06%
|
15.77
|
15.93
|
15.77
|
15.93
|
15.85
|
15.93
|
1,000,500
|
|
|
1/6/2025
|
+0.04 / +0.25%
|
15.75
|
15.94
|
15.75
|
15.94
|
15.81
|
15.94
|
18,000
|
|
|
1/3/2025
|
-0.33 / -2.03%
|
16.01
|
16.01
|
15.90
|
15.90
|
16.00
|
15.90
|
2,400
|
|
|
1/2/2025
|
-0.05 / -0.31%
|
16.28
|
16.28
|
16.23
|
16.23
|
16.28
|
16.23
|
3,200
|
|
|
12/31/2024
|
+0.06 / +0.37%
|
16.22
|
16.28
|
16.07
|
16.28
|
16.22
|
16.28
|
1,200
|
|
|
12/30/2024
|
-0.05 / -0.31%
|
16.27
|
16.27
|
16.00
|
16.22
|
16.03
|
16.22
|
16,700
|
|
|
12/27/2024
|
+0.07 / +0.43%
|
16.20
|
16.27
|
16.12
|
16.27
|
16.19
|
16.27
|
5,000
|
|
|
12/26/2024
|
+0.03 / +0.19%
|
16.07
|
16.20
|
16.07
|
16.20
|
16.15
|
16.20
|
400
|
|
|
12/25/2024
|
+0.23 / +1.44%
|
16.00
|
16.17
|
16.00
|
16.17
|
16.10
|
16.17
|
5,500
|
|
|
12/24/2024
|
-0.02 / -0.13%
|
15.92
|
15.94
|
15.80
|
15.94
|
15.81
|
15.94
|
1,110,300
|
|
|
12/23/2024
|
0.00 / 0.00%
|
15.89
|
15.96
|
15.89
|
15.96
|
15.93
|
15.96
|
5,502,800
|
|
|
12/20/2024
|
+0.04 / +0.25%
|
15.92
|
15.96
|
15.75
|
15.96
|
15.82
|
15.96
|
1,800
|
|
|
12/19/2024
|
-0.20 / -1.24%
|
15.89
|
15.92
|
15.84
|
15.92
|
15.87
|
15.92
|
900
|
|
|
12/18/2024
|
+0.13 / +0.81%
|
15.99
|
16.12
|
15.99
|
16.12
|
16.02
|
16.12
|
500
|
|
|
12/17/2024
|
-0.05 / -0.31%
|
16.00
|
16.04
|
15.84
|
15.99
|
15.87
|
15.99
|
8,400
|
|
|
12/16/2024
|
0.00 / 0.00%
|
15.90
|
16.04
|
15.90
|
16.04
|
15.95
|
16.04
|
10,900
|
|
|
12/13/2024
|
-0.10 / -0.62%
|
15.94
|
16.07
|
15.94
|
16.04
|
16.00
|
16.04
|
1,600
|
|
|
12/12/2024
|
-0.02 / -0.12%
|
16.14
|
16.14
|
16.14
|
16.14
|
16.14
|
16.14
|
200
|
|
|
12/11/2024
|
-0.03 / -0.19%
|
16.00
|
16.16
|
15.98
|
16.16
|
16.10
|
16.16
|
3,411,600
|
|
|
12/10/2024
|
-0.01 / -0.06%
|
16.19
|
16.19
|
16.19
|
16.19
|
16.19
|
16.19
|
100
|
|
|
12/9/2024
|
+0.07 / +0.43%
|
16.80
|
16.80
|
16.00
|
16.20
|
16.10
|
16.20
|
14,100
|
|
|
12/6/2024
|
-0.03 / -0.19%
|
16.15
|
16.15
|
16.07
|
16.13
|
16.09
|
16.13
|
1,501,200
|
|
|
12/5/2024
|
+0.50 / +3.19%
|
15.68
|
16.16
|
15.68
|
16.16
|
16.02
|
16.16
|
2,401,200
|
|
|
12/4/2024
|
-0.13 / -0.82%
|
15.66
|
15.66
|
15.66
|
15.66
|
15.66
|
15.66
|
100
|
|
|
12/3/2024
|
+0.05 / +0.32%
|
15.70
|
15.79
|
15.60
|
15.79
|
15.76
|
15.79
|
1,507,500
|
|
|
12/2/2024
|
-0.11 / -0.69%
|
15.86
|
15.86
|
15.64
|
15.74
|
15.65
|
15.74
|
16,000
|
|
|
11/29/2024
|
+0.08 / +0.51%
|
15.65
|
15.85
|
15.62
|
15.85
|
15.64
|
15.85
|
2,331,500
|
|
|
11/28/2024
|
+0.15 / +0.96%
|
15.60
|
15.77
|
15.60
|
15.77
|
15.62
|
15.77
|
1,600
|
|
|
11/27/2024
|
-0.15 / -0.95%
|
15.78
|
15.78
|
15.62
|
15.62
|
15.67
|
15.62
|
300
|
|
|