|
|
Closing price on 11/4/2025
|
|
| Open |
14.23 |
| High |
14.23 |
| Low |
13.53 |
| Volume |
77,800 |
| Split-adjusted Price |
14.10 |
|
|
FUETCC50 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/4/2025
|
-0.13 / -0.91%
|
14.23
|
14.23
|
13.53
|
14.10
|
13.68
|
14.10
|
77,800
|
|
|
11/3/2025
|
-0.02 / -0.14%
|
14.23
|
14.23
|
13.71
|
14.23
|
13.85
|
14.23
|
67,000
|
|
|
10/31/2025
|
+0.19 / +1.35%
|
14.08
|
15.04
|
13.93
|
14.25
|
14.67
|
14.25
|
76,100
|
|
|
10/30/2025
|
-0.16 / -1.13%
|
14.22
|
14.30
|
14.06
|
14.06
|
14.24
|
14.06
|
121,600
|
|
|
10/29/2025
|
+0.07 / +0.49%
|
14.15
|
14.38
|
14.15
|
14.22
|
14.25
|
14.22
|
4,800
|
|
|
10/28/2025
|
0.00 / 0.00%
|
14.05
|
14.15
|
13.76
|
14.15
|
13.82
|
14.15
|
124,500
|
|
|
10/27/2025
|
-0.13 / -0.91%
|
14.30
|
14.33
|
14.07
|
14.15
|
14.20
|
14.15
|
400,500
|
|
|
10/24/2025
|
-0.22 / -1.52%
|
14.35
|
14.35
|
14.12
|
14.28
|
14.16
|
14.28
|
306,200
|
|
|
10/23/2025
|
0.00 / 0.00%
|
14.70
|
14.70
|
14.18
|
14.50
|
14.30
|
14.50
|
120,800
|
|
|
10/22/2025
|
+0.03 / +0.21%
|
14.50
|
14.50
|
13.80
|
14.50
|
14.04
|
14.50
|
66,900
|
|
|
10/21/2025
|
-0.02 / -0.14%
|
14.49
|
14.50
|
13.75
|
14.47
|
13.91
|
14.47
|
356,700
|
|
|
10/20/2025
|
-0.45 / -3.01%
|
15.00
|
15.00
|
14.46
|
14.49
|
14.61
|
14.49
|
680,700
|
|
|
10/17/2025
|
-0.06 / -0.40%
|
16.00
|
16.00
|
14.75
|
14.94
|
14.85
|
14.94
|
131,100
|
|
|
10/16/2025
|
-0.02 / -0.13%
|
15.02
|
16.07
|
14.90
|
15.00
|
15.24
|
15.00
|
339,700
|
|
|
10/15/2025
|
+0.13 / +0.87%
|
15.00
|
15.05
|
14.85
|
15.02
|
14.98
|
15.02
|
153,300
|
|
|
10/14/2025
|
+0.09 / +0.61%
|
14.90
|
15.19
|
14.89
|
14.89
|
15.06
|
14.89
|
88,200
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|