|
Closing price on 5/23/2025
|
|
| Open |
10.48 |
| High |
10.48 |
| Low |
10.40 |
| Volume |
3,200 |
| Split-adjusted Price |
10.40 |
|
|
FUETCC50 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/23/2025
|
-0.09 / -0.86%
|
10.48
|
10.48
|
10.40
|
10.40
|
10.42
|
10.40
|
3,200
|
|
|
5/22/2025
|
-0.01 / -0.10%
|
10.50
|
10.55
|
10.49
|
10.49
|
10.50
|
10.49
|
102,800
|
|
|
5/21/2025
|
+0.09 / +0.86%
|
10.49
|
10.50
|
10.46
|
10.50
|
10.46
|
10.50
|
22,200
|
|
|
5/20/2025
|
+0.08 / +0.77%
|
10.41
|
10.41
|
10.41
|
10.41
|
10.41
|
10.41
|
100
|
|
|
5/19/2025
|
0.00 / 0.00%
|
10.34
|
10.34
|
10.33
|
10.33
|
10.34
|
10.33
|
20,100
|
|
|
5/16/2025
|
-0.09 / -0.86%
|
10.41
|
10.41
|
10.33
|
10.33
|
10.39
|
10.33
|
8,700
|
|
|
5/15/2025
|
+0.13 / +1.26%
|
10.41
|
10.42
|
10.41
|
10.42
|
10.41
|
10.42
|
20,300
|
|
|
5/14/2025
|
+0.09 / +0.88%
|
10.32
|
10.32
|
10.29
|
10.29
|
10.31
|
10.29
|
600
|
|
|
5/13/2025
|
+0.20 / +2.00%
|
10.18
|
10.20
|
10.18
|
10.20
|
10.18
|
10.20
|
20,400
|
|
|
5/12/2025
|
+0.03 / +0.30%
|
10.02
|
10.02
|
10.00
|
10.00
|
10.02
|
10.00
|
20,100
|
|
|
5/9/2025
|
+0.05 / +0.50%
|
9.97
|
9.97
|
9.97
|
9.97
|
9.97
|
9.97
|
100,100
|
|
|
5/8/2025
|
+0.17 / +1.74%
|
9.83
|
9.92
|
9.81
|
9.92
|
9.92
|
9.92
|
20,300
|
|
|
5/7/2025
|
-0.03 / -0.31%
|
9.78
|
9.78
|
9.75
|
9.75
|
9.77
|
9.75
|
700
|
|
|
5/6/2025
|
+0.10 / +1.03%
|
9.79
|
9.79
|
9.78
|
9.78
|
9.79
|
9.78
|
700
|
|
|
5/5/2025
|
+0.01 / +0.10%
|
9.69
|
9.69
|
9.68
|
9.68
|
9.68
|
9.68
|
20,100
|
|
|
4/29/2025
|
-0.03 / -0.31%
|
9.68
|
9.68
|
9.67
|
9.67
|
9.68
|
9.67
|
600
|
|
|
4/28/2025
|
+0.04 / +0.41%
|
9.68
|
9.70
|
9.66
|
9.70
|
9.68
|
9.70
|
600
|
|
|
4/25/2025
|
0.00 / 0.00%
|
9.66
|
9.66
|
9.66
|
9.66
|
9.66
|
9.66
|
0
|
|
|
4/24/2025
|
+0.06 / +0.63%
|
9.66
|
9.66
|
9.66
|
9.66
|
9.66
|
9.66
|
1,000
|
|
|
4/23/2025
|
+0.36 / +3.90%
|
9.64
|
9.64
|
9.60
|
9.60
|
9.63
|
9.60
|
500
|
|
|
4/22/2025
|
-0.46 / -4.74%
|
9.24
|
9.24
|
9.24
|
9.24
|
9.24
|
9.24
|
300
|
|
|
4/21/2025
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
0
|
|
|
4/18/2025
|
+0.23 / +2.43%
|
9.68
|
9.70
|
9.68
|
9.70
|
9.69
|
9.70
|
600
|
|
|
4/17/2025
|
-0.05 / -0.53%
|
9.46
|
9.47
|
9.46
|
9.47
|
9.47
|
9.47
|
200
|
|
|
4/16/2025
|
-0.06 / -0.63%
|
9.61
|
9.61
|
9.52
|
9.52
|
9.57
|
9.52
|
400
|
|
|
4/15/2025
|
+0.27 / +2.90%
|
9.77
|
9.77
|
9.58
|
9.58
|
9.70
|
9.58
|
1,100
|
|
|
4/14/2025
|
+0.60 / +6.89%
|
9.31
|
9.31
|
9.31
|
9.31
|
9.31
|
9.31
|
200
|
|
|
4/11/2025
|
0.00 / 0.00%
|
8.71
|
8.71
|
8.71
|
8.71
|
8.71
|
8.71
|
0
|
|
|
4/10/2025
|
0.00 / 0.00%
|
8.71
|
8.71
|
8.71
|
8.71
|
8.71
|
8.71
|
0
|
|
|
4/9/2025
|
-0.23 / -2.57%
|
8.68
|
8.71
|
8.65
|
8.71
|
8.67
|
8.71
|
1,700
|
|
|