|
|
Closing price on 10/13/2025
|
|
| Open |
14.78 |
| High |
14.80 |
| Low |
14.64 |
| Volume |
149,800 |
| Split-adjusted Price |
14.80 |
|
|
FUETCC50 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/13/2025
|
0.00 / 0.00%
|
14.78
|
14.80
|
14.64
|
14.80
|
14.70
|
14.80
|
149,800
|
|
|
10/10/2025
|
+0.35 / +2.42%
|
14.80
|
14.80
|
14.50
|
14.80
|
14.61
|
14.80
|
135,500
|
|
|
10/9/2025
|
+0.14 / +0.98%
|
14.31
|
14.47
|
14.31
|
14.45
|
14.42
|
14.45
|
162,200
|
|
|
10/8/2025
|
+0.07 / +0.49%
|
14.25
|
14.37
|
14.20
|
14.31
|
14.30
|
14.31
|
263,700
|
|
|
10/7/2025
|
-0.03 / -0.21%
|
14.27
|
14.40
|
14.24
|
14.24
|
14.30
|
14.24
|
222,600
|
|
|
10/6/2025
|
+0.35 / +2.51%
|
14.18
|
14.27
|
14.02
|
14.27
|
14.23
|
14.27
|
162,400
|
|
|
10/3/2025
|
-0.06 / -0.43%
|
13.90
|
13.94
|
13.83
|
13.92
|
13.87
|
13.92
|
192,600
|
|
|
10/2/2025
|
-0.05 / -0.36%
|
14.03
|
14.16
|
13.90
|
13.98
|
14.01
|
13.98
|
212,700
|
|
|
10/1/2025
|
+0.09 / +0.65%
|
14.00
|
14.20
|
13.94
|
14.03
|
14.02
|
14.03
|
93,700
|
|
|
9/30/2025
|
+0.03 / +0.22%
|
13.91
|
14.04
|
12.99
|
13.94
|
13.19
|
13.94
|
126,600
|
|
|
9/29/2025
|
+0.03 / +0.22%
|
13.85
|
13.94
|
13.82
|
13.91
|
13.92
|
13.91
|
27,700
|
|
|
9/26/2025
|
-0.12 / -0.86%
|
14.00
|
14.00
|
13.84
|
13.88
|
13.90
|
13.88
|
46,500
|
|
|
9/25/2025
|
+0.23 / +1.67%
|
14.28
|
14.28
|
13.84
|
14.00
|
13.89
|
14.00
|
69,000
|
|
|
9/24/2025
|
+0.27 / +2.00%
|
13.59
|
13.77
|
13.49
|
13.77
|
13.51
|
13.77
|
43,400
|
|
|
9/23/2025
|
-0.07 / -0.52%
|
14.20
|
14.20
|
13.50
|
13.50
|
13.66
|
13.50
|
133,500
|
|
|
9/22/2025
|
-0.29 / -2.09%
|
13.86
|
13.86
|
13.50
|
13.57
|
13.67
|
13.57
|
350,500
|
|
|
9/19/2025
|
-0.01 / -0.07%
|
14.00
|
14.00
|
13.06
|
13.86
|
13.59
|
13.86
|
37,900
|
|
|
9/18/2025
|
-0.12 / -0.86%
|
14.76
|
14.76
|
13.83
|
13.87
|
13.94
|
13.87
|
29,800
|
|
|
9/17/2025
|
-1.01 / -6.73%
|
13.95
|
14.75
|
13.95
|
13.99
|
14.02
|
13.99
|
133,600
|
|
|
9/16/2025
|
+0.80 / +5.63%
|
15.18
|
15.18
|
14.05
|
15.00
|
14.22
|
15.00
|
32,100
|
|
|
9/15/2025
|
+0.26 / +1.87%
|
13.99
|
14.20
|
13.92
|
14.20
|
13.95
|
14.20
|
248,400
|
|
|
9/12/2025
|
+0.10 / +0.72%
|
13.92
|
13.98
|
13.84
|
13.94
|
13.91
|
13.94
|
123,600
|
|
|
9/11/2025
|
-0.08 / -0.57%
|
13.68
|
13.86
|
13.40
|
13.84
|
13.54
|
13.84
|
239,200
|
|
|
9/10/2025
|
+0.22 / +1.61%
|
13.80
|
13.93
|
13.63
|
13.92
|
13.69
|
13.92
|
30,100
|
|
|
9/9/2025
|
+0.05 / +0.37%
|
13.65
|
13.70
|
13.50
|
13.70
|
13.57
|
13.70
|
227,600
|
|
|
9/8/2025
|
-0.46 / -3.26%
|
14.10
|
14.10
|
13.65
|
13.65
|
13.82
|
13.65
|
127,800
|
|
|
9/5/2025
|
-0.04 / -0.28%
|
14.31
|
14.39
|
14.10
|
14.11
|
14.27
|
14.11
|
131,900
|
|
|
9/4/2025
|
+0.09 / +0.64%
|
14.16
|
14.20
|
14.12
|
14.15
|
14.14
|
14.15
|
40,400
|
|
|
9/3/2025
|
-0.12 / -0.85%
|
14.18
|
14.18
|
14.04
|
14.06
|
14.09
|
14.06
|
33,000
|
|
|
8/29/2025
|
+0.14 / +1.00%
|
14.11
|
14.25
|
14.11
|
14.18
|
14.16
|
14.18
|
5,200
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|