|
|
Closing price on 8/19/2025
|
|
| Open |
14.45 |
| High |
14.55 |
| Low |
13.60 |
| Volume |
31,300 |
| Split-adjusted Price |
13.66 |
|
|
FUETCC50 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/19/2025
|
+0.06 / +0.44%
|
14.45
|
14.55
|
13.60
|
13.66
|
13.68
|
13.66
|
31,300
|
|
|
8/18/2025
|
+0.10 / +0.74%
|
13.52
|
13.60
|
13.44
|
13.60
|
13.49
|
13.60
|
67,900
|
|
|
8/15/2025
|
-0.01 / -0.07%
|
13.61
|
13.78
|
13.50
|
13.50
|
13.64
|
13.50
|
279,600
|
|
|
8/14/2025
|
+0.32 / +2.43%
|
13.40
|
13.52
|
13.40
|
13.51
|
13.48
|
13.51
|
13,600
|
|
|
8/13/2025
|
+0.04 / +0.30%
|
13.24
|
13.25
|
13.03
|
13.19
|
13.13
|
13.19
|
66,600
|
|
|
8/12/2025
|
+0.06 / +0.46%
|
13.15
|
13.18
|
13.09
|
13.15
|
13.16
|
13.15
|
337,300
|
|
|
8/11/2025
|
+0.14 / +1.08%
|
13.03
|
13.85
|
13.03
|
13.09
|
13.11
|
13.09
|
74,300
|
|
|
8/8/2025
|
-0.06 / -0.46%
|
13.07
|
13.07
|
12.87
|
12.95
|
12.99
|
12.95
|
41,200
|
|
|
8/7/2025
|
+0.18 / +1.40%
|
13.01
|
13.01
|
12.90
|
13.01
|
12.92
|
13.01
|
23,500
|
|
|
8/6/2025
|
+0.42 / +3.38%
|
12.78
|
12.89
|
12.78
|
12.83
|
12.83
|
12.83
|
15,500
|
|
|
8/5/2025
|
+0.03 / +0.24%
|
13.24
|
13.24
|
12.41
|
12.41
|
12.82
|
12.41
|
45,600
|
|
|
8/4/2025
|
+0.33 / +2.74%
|
12.10
|
12.39
|
12.10
|
12.38
|
12.17
|
12.38
|
54,900
|
|
|
8/1/2025
|
-0.09 / -0.74%
|
12.19
|
12.19
|
12.05
|
12.05
|
12.17
|
12.05
|
26,500
|
|
|
7/31/2025
|
-0.06 / -0.49%
|
12.30
|
12.30
|
12.06
|
12.14
|
12.14
|
12.14
|
22,900
|
|
|
7/30/2025
|
-0.20 / -1.61%
|
12.20
|
12.27
|
12.05
|
12.20
|
12.20
|
12.20
|
22,300
|
|
|
7/29/2025
|
-0.19 / -1.51%
|
12.60
|
12.60
|
12.37
|
12.40
|
12.49
|
12.40
|
14,800
|
|
|
7/28/2025
|
+0.18 / +1.45%
|
12.46
|
12.61
|
12.46
|
12.59
|
12.53
|
12.59
|
7,300
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|