|
Closing price on 11/28/2022
|
|
| Open |
11.55 |
| High |
11.83 |
| Low |
11.54 |
| Volume |
12,600 |
| Split-adjusted Price |
11.83 |
|
|
FUEMAV30 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/28/2022
|
+0.41 / +3.59%
|
11.55
|
11.83
|
11.54
|
11.83
|
11.70
|
11.83
|
12,600
|
|
|
11/25/2022
|
+0.32 / +2.88%
|
11.22
|
11.42
|
11.18
|
11.42
|
11.31
|
11.42
|
12,300
|
|
|
11/24/2022
|
+0.05 / +0.45%
|
10.91
|
11.10
|
10.91
|
11.10
|
11.06
|
11.10
|
3,300
|
|
|
11/23/2022
|
-0.19 / -1.69%
|
11.10
|
11.18
|
10.86
|
11.05
|
10.89
|
11.05
|
57,600
|
|
|
11/22/2022
|
-0.01 / -0.09%
|
11.25
|
11.47
|
10.86
|
11.24
|
11.08
|
11.24
|
113,500
|
|
|
11/21/2022
|
-0.17 / -1.49%
|
11.35
|
11.36
|
11.10
|
11.25
|
11.13
|
11.25
|
1,448,500
|
|
|
11/18/2022
|
-0.05 / -0.44%
|
11.40
|
11.43
|
11.18
|
11.42
|
11.26
|
11.42
|
1,584,200
|
|
|
11/17/2022
|
+0.42 / +3.80%
|
11.05
|
11.47
|
10.79
|
11.47
|
11.19
|
11.47
|
33,200
|
|
|
11/16/2022
|
+0.33 / +3.08%
|
11.40
|
11.40
|
10.10
|
11.05
|
10.95
|
11.05
|
56,900
|
|
|
11/15/2022
|
-0.33 / -2.99%
|
11.05
|
11.05
|
10.32
|
10.72
|
10.54
|
10.72
|
247,700
|
|
|
11/14/2022
|
-0.06 / -0.54%
|
11.11
|
11.11
|
10.56
|
11.05
|
10.96
|
11.05
|
612,600
|
|
|
11/11/2022
|
+0.03 / +0.27%
|
11.08
|
11.20
|
10.95
|
11.11
|
11.12
|
11.11
|
475,300
|
|
|
11/10/2022
|
-0.40 / -3.48%
|
11.48
|
11.48
|
10.73
|
11.08
|
11.03
|
11.08
|
39,900
|
|
|
11/9/2022
|
+0.03 / +0.26%
|
11.47
|
11.55
|
11.30
|
11.48
|
11.40
|
11.48
|
587,600
|
|
|
11/8/2022
|
0.00 / 0.00%
|
11.14
|
11.48
|
11.09
|
11.45
|
11.38
|
11.45
|
421,600
|
|
|
11/7/2022
|
-0.30 / -2.55%
|
11.69
|
11.69
|
11.07
|
11.45
|
11.39
|
11.45
|
116,800
|
|
|
11/4/2022
|
-0.35 / -2.89%
|
11.80
|
11.80
|
11.26
|
11.75
|
11.52
|
11.75
|
32,500
|
|
|
11/3/2022
|
0.00 / 0.00%
|
12.09
|
12.10
|
11.80
|
12.10
|
11.95
|
12.10
|
59,700
|
|
|
11/2/2022
|
-0.10 / -0.82%
|
12.20
|
12.21
|
11.90
|
12.10
|
12.03
|
12.10
|
6,567,800
|
|
|
11/1/2022
|
+0.35 / +2.95%
|
12.55
|
12.55
|
11.97
|
12.20
|
12.06
|
12.20
|
34,600
|
|
|
10/31/2022
|
-0.27 / -2.23%
|
12.50
|
12.50
|
11.80
|
11.85
|
11.93
|
11.85
|
26,400
|
|
|
10/28/2022
|
+0.02 / +0.17%
|
12.10
|
12.15
|
11.92
|
12.12
|
12.09
|
12.12
|
14,300
|
|
|
10/27/2022
|
+0.40 / +3.42%
|
11.65
|
12.10
|
11.61
|
12.10
|
11.76
|
12.10
|
33,000
|
|
|
10/26/2022
|
+0.20 / +1.74%
|
11.00
|
11.70
|
11.00
|
11.70
|
11.54
|
11.70
|
30,000
|
|
|
10/25/2022
|
0.00 / 0.00%
|
11.31
|
11.57
|
11.10
|
11.50
|
11.41
|
11.50
|
36,200
|
|
|
10/24/2022
|
-0.40 / -3.36%
|
11.90
|
11.90
|
11.18
|
11.50
|
11.41
|
11.50
|
46,700
|
|
|
10/21/2022
|
-0.58 / -4.65%
|
12.48
|
12.48
|
11.69
|
11.90
|
11.93
|
11.90
|
62,600
|
|
|
10/20/2022
|
+0.08 / +0.65%
|
13.25
|
13.25
|
12.08
|
12.48
|
12.35
|
12.48
|
30,200
|
|
|
10/19/2022
|
-0.03 / -0.24%
|
12.31
|
12.40
|
12.24
|
12.40
|
12.37
|
12.40
|
7,100
|
|
|
10/18/2022
|
+0.10 / +0.81%
|
12.55
|
12.57
|
12.34
|
12.43
|
12.40
|
12.43
|
12,500
|
|
|