|
|
Closing price on 7/28/2025
|
|
| Open |
12.46 |
| High |
12.61 |
| Low |
12.46 |
| Volume |
5,500 |
| Split-adjusted Price |
12.60 |
|
|
FUETCC50 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/28/2025
|
+0.19 / +1.53%
|
12.46
|
12.61
|
12.46
|
12.60
|
12.51
|
12.60
|
5,500
|
|
|
7/25/2025
|
+0.16 / +1.31%
|
12.30
|
12.90
|
12.30
|
12.41
|
12.45
|
12.41
|
2,800
|
|
|
7/24/2025
|
+0.06 / +0.49%
|
12.22
|
12.25
|
12.19
|
12.25
|
12.20
|
12.25
|
4,100
|
|
|
7/23/2025
|
+0.18 / +1.50%
|
12.85
|
12.85
|
12.18
|
12.19
|
12.27
|
12.19
|
11,200
|
|
|
7/22/2025
|
-0.04 / -0.33%
|
12.05
|
12.05
|
11.90
|
12.01
|
11.91
|
12.01
|
51,500
|
|
|
7/21/2025
|
+0.10 / +0.84%
|
12.13
|
12.78
|
12.05
|
12.05
|
12.10
|
12.05
|
15,400
|
|
|
7/18/2025
|
-0.07 / -0.58%
|
12.02
|
12.02
|
11.95
|
11.95
|
11.98
|
11.95
|
303,300
|
|
|
7/17/2025
|
+0.11 / +0.92%
|
11.94
|
12.02
|
11.94
|
12.02
|
12.00
|
12.02
|
2,700
|
|
|
7/16/2025
|
+0.06 / +0.51%
|
11.85
|
11.91
|
11.76
|
11.91
|
11.76
|
11.91
|
8,800
|
|
|
7/15/2025
|
+0.06 / +0.51%
|
11.86
|
11.90
|
11.85
|
11.85
|
11.87
|
11.85
|
6,000
|
|
|
7/14/2025
|
+0.01 / +0.08%
|
11.78
|
11.79
|
11.70
|
11.79
|
11.76
|
11.79
|
4,000
|
|
|
7/11/2025
|
+0.18 / +1.55%
|
11.69
|
11.78
|
11.63
|
11.78
|
11.71
|
11.78
|
14,500
|
|
|
7/10/2025
|
+0.14 / +1.22%
|
11.56
|
11.60
|
11.55
|
11.60
|
11.56
|
11.60
|
14,300
|
|
|
7/9/2025
|
+0.11 / +0.97%
|
11.47
|
11.51
|
11.46
|
11.46
|
11.49
|
11.46
|
22,200
|
|
|
7/8/2025
|
+0.09 / +0.80%
|
11.35
|
11.37
|
11.33
|
11.35
|
11.35
|
11.35
|
29,600
|
|
|
7/7/2025
|
+0.15 / +1.35%
|
11.22
|
11.26
|
11.22
|
11.26
|
11.25
|
11.26
|
102,000
|
|
|
7/4/2025
|
+0.01 / +0.09%
|
11.14
|
11.16
|
11.08
|
11.11
|
11.12
|
11.11
|
2,300
|
|
|
7/3/2025
|
+0.08 / +0.73%
|
11.10
|
11.15
|
11.10
|
11.10
|
11.11
|
11.10
|
109,700
|
|
|
7/2/2025
|
+0.07 / +0.64%
|
11.02
|
11.03
|
11.01
|
11.02
|
11.02
|
11.02
|
700
|
|
|
7/1/2025
|
-0.04 / -0.36%
|
10.99
|
11.01
|
10.95
|
10.95
|
10.97
|
10.95
|
15,000
|
|
|
6/30/2025
|
+0.06 / +0.55%
|
10.99
|
11.01
|
10.99
|
10.99
|
10.99
|
10.99
|
105,300
|
|
|
6/27/2025
|
+0.07 / +0.64%
|
10.93
|
10.93
|
10.93
|
10.93
|
10.93
|
10.93
|
1,000
|
|
|
6/26/2025
|
-0.04 / -0.37%
|
10.94
|
10.94
|
10.86
|
10.86
|
10.88
|
10.86
|
1,300
|
|
|
6/25/2025
|
+0.01 / +0.09%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
100
|
|
|
6/24/2025
|
+0.14 / +1.30%
|
10.87
|
10.90
|
10.87
|
10.89
|
10.90
|
10.89
|
1,200
|
|
|
6/23/2025
|
0.00 / 0.00%
|
10.72
|
10.75
|
10.72
|
10.75
|
10.75
|
10.75
|
600
|
|
|
6/20/2025
|
+0.05 / +0.47%
|
10.79
|
10.79
|
10.75
|
10.75
|
10.78
|
10.75
|
2,100
|
|
|
6/19/2025
|
0.00 / 0.00%
|
10.74
|
10.74
|
10.70
|
10.70
|
10.73
|
10.70
|
700
|
|
|
6/18/2025
|
+0.12 / +1.13%
|
10.72
|
10.72
|
10.70
|
10.70
|
10.72
|
10.70
|
3,400
|
|
|
6/17/2025
|
0.00 / 0.00%
|
10.58
|
10.58
|
10.58
|
10.58
|
10.58
|
10.58
|
0
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 12:10:02 PM
|
|
|
|
|