|
|
Closing price on 6/16/2025
|
|
| Open |
10.55 |
| High |
10.58 |
| Low |
10.55 |
| Volume |
1,000 |
| Split-adjusted Price |
10.58 |
|
|
FUETCC50 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/16/2025
|
+0.18 / +1.73%
|
10.55
|
10.58
|
10.55
|
10.58
|
10.58
|
10.58
|
1,000
|
|
|
6/13/2025
|
-0.11 / -1.05%
|
10.47
|
10.47
|
10.40
|
10.40
|
10.42
|
10.40
|
5,700
|
|
|
6/12/2025
|
+0.08 / +0.77%
|
10.56
|
11.15
|
10.51
|
10.51
|
10.59
|
10.51
|
3,700
|
|
|
6/11/2025
|
0.00 / 0.00%
|
10.45
|
10.45
|
10.43
|
10.43
|
10.44
|
10.43
|
300
|
|
|
6/10/2025
|
0.00 / 0.00%
|
10.43
|
10.52
|
10.43
|
10.43
|
10.46
|
10.43
|
3,500
|
|
|
6/9/2025
|
-0.12 / -1.14%
|
10.55
|
10.55
|
10.43
|
10.43
|
10.48
|
10.43
|
3,500
|
|
|
6/6/2025
|
-0.08 / -0.75%
|
10.61
|
10.61
|
10.55
|
10.55
|
10.56
|
10.55
|
5,900
|
|
|
6/5/2025
|
-0.04 / -0.37%
|
10.65
|
10.66
|
10.63
|
10.63
|
10.66
|
10.63
|
101,500
|
|
|
6/4/2025
|
+0.01 / +0.09%
|
10.71
|
10.71
|
10.67
|
10.67
|
10.70
|
10.67
|
800
|
|
|
6/3/2025
|
+0.17 / +1.62%
|
10.53
|
10.66
|
10.53
|
10.66
|
10.65
|
10.66
|
1,700
|
|
|
6/2/2025
|
-0.06 / -0.57%
|
10.51
|
10.53
|
10.49
|
10.49
|
10.51
|
10.49
|
2,600
|
|
|
5/30/2025
|
-0.05 / -0.47%
|
10.60
|
10.61
|
10.55
|
10.55
|
10.59
|
10.55
|
1,500
|
|
|
5/29/2025
|
-0.03 / -0.28%
|
10.63
|
10.66
|
10.60
|
10.60
|
10.61
|
10.60
|
1,700
|
|
|
5/28/2025
|
+0.06 / +0.57%
|
10.63
|
10.63
|
10.63
|
10.63
|
10.63
|
10.63
|
400
|
|
|
5/27/2025
|
+0.16 / +1.54%
|
10.59
|
10.59
|
10.57
|
10.57
|
10.57
|
10.57
|
1,700
|
|
|
5/26/2025
|
+0.01 / +0.10%
|
10.47
|
10.47
|
10.33
|
10.41
|
10.40
|
10.41
|
103,100
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:03 PM
|
|
|
|
|