|
Closing price on 4/17/2024
|
|
| Open |
14.61 |
| High |
14.66 |
| Low |
14.44 |
| Volume |
5,100 |
| Split-adjusted Price |
14.44 |
|
|
FUEMAV30 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/17/2024
|
-0.22 / -1.50%
|
14.61
|
14.66
|
14.44
|
14.44
|
14.58
|
14.44
|
5,100
|
|
|
4/16/2024
|
-0.03 / -0.20%
|
14.71
|
14.71
|
14.38
|
14.66
|
14.44
|
14.66
|
54,800
|
|
|
4/15/2024
|
-0.51 / -3.36%
|
15.21
|
15.21
|
14.69
|
14.69
|
14.92
|
14.69
|
16,400
|
|
|
4/12/2024
|
+0.22 / +1.47%
|
14.62
|
15.20
|
14.62
|
15.20
|
15.00
|
15.20
|
31,300
|
|
|
4/11/2024
|
-0.02 / -0.13%
|
14.98
|
14.98
|
14.86
|
14.98
|
14.96
|
14.98
|
500
|
|
|
4/10/2024
|
+0.09 / +0.60%
|
15.09
|
15.09
|
14.97
|
15.00
|
15.03
|
15.00
|
800
|
|
|
4/9/2024
|
+0.01 / +0.07%
|
14.90
|
14.91
|
14.80
|
14.91
|
14.87
|
14.91
|
46,100
|
|
|
4/8/2024
|
-0.03 / -0.20%
|
14.90
|
14.90
|
14.85
|
14.90
|
14.90
|
14.90
|
1,700
|
|
|
4/5/2024
|
-0.12 / -0.80%
|
15.03
|
15.03
|
14.92
|
14.93
|
14.94
|
14.93
|
95,600
|
|
|
4/4/2024
|
-0.04 / -0.27%
|
15.16
|
15.16
|
14.72
|
15.05
|
15.03
|
15.05
|
92,100
|
|
|
4/3/2024
|
-0.18 / -1.18%
|
15.27
|
15.27
|
14.98
|
15.09
|
15.11
|
15.09
|
69,500
|
|
|
4/2/2024
|
-0.04 / -0.26%
|
15.50
|
15.50
|
15.05
|
15.27
|
15.17
|
15.27
|
84,700
|
|
|
4/1/2024
|
-0.23 / -1.48%
|
15.22
|
15.40
|
15.22
|
15.31
|
15.29
|
15.31
|
23,300
|
|
|
3/29/2024
|
+0.07 / +0.45%
|
15.31
|
15.54
|
15.30
|
15.54
|
15.52
|
15.54
|
21,700
|
|
|
3/28/2024
|
+0.19 / +1.24%
|
15.39
|
15.47
|
15.39
|
15.47
|
15.45
|
15.47
|
5,500
|
|
|
3/27/2024
|
+0.02 / +0.13%
|
15.70
|
15.70
|
15.14
|
15.28
|
15.19
|
15.28
|
12,600
|
|
|
3/26/2024
|
+0.23 / +1.53%
|
15.18
|
15.26
|
15.16
|
15.26
|
15.25
|
15.26
|
5,800
|
|
|
3/25/2024
|
-0.21 / -1.38%
|
15.24
|
15.29
|
15.03
|
15.03
|
15.06
|
15.03
|
8,000
|
|
|
3/22/2024
|
+0.04 / +0.26%
|
15.31
|
15.31
|
15.15
|
15.24
|
15.23
|
15.24
|
7,300
|
|
|
3/21/2024
|
+0.23 / +1.54%
|
14.93
|
15.20
|
14.93
|
15.20
|
14.96
|
15.20
|
66,300
|
|
|
3/20/2024
|
+0.32 / +2.18%
|
14.65
|
14.97
|
14.65
|
14.97
|
14.76
|
14.97
|
382,300
|
|
|
3/19/2024
|
-0.02 / -0.14%
|
14.65
|
14.66
|
14.53
|
14.65
|
14.57
|
14.65
|
32,700
|
|
|
3/18/2024
|
-0.18 / -1.21%
|
14.86
|
14.94
|
14.47
|
14.67
|
14.56
|
14.67
|
28,500
|
|
|
3/15/2024
|
-0.05 / -0.34%
|
14.90
|
14.90
|
14.71
|
14.85
|
14.83
|
14.85
|
41,100
|
|
|
3/14/2024
|
-0.11 / -0.73%
|
15.04
|
15.04
|
14.83
|
14.90
|
14.90
|
14.90
|
8,800
|
|
|
3/13/2024
|
+0.29 / +1.97%
|
14.72
|
15.01
|
14.72
|
15.01
|
14.95
|
15.01
|
42,700
|
|
|
3/12/2024
|
+0.06 / +0.41%
|
14.65
|
14.72
|
14.60
|
14.72
|
14.66
|
14.72
|
7,100
|
|
|
3/11/2024
|
-0.14 / -0.95%
|
14.80
|
14.80
|
14.65
|
14.66
|
14.70
|
14.66
|
5,800
|
|
|
3/8/2024
|
-0.31 / -2.05%
|
15.05
|
15.05
|
14.80
|
14.80
|
14.82
|
14.80
|
17,200
|
|
|
3/7/2024
|
+0.03 / +0.20%
|
15.08
|
15.11
|
15.03
|
15.11
|
15.10
|
15.11
|
23,200
|
|
|