|
|
Closing price on 9/23/2025
|
|
| Open |
14.20 |
| High |
14.20 |
| Low |
13.50 |
| Volume |
133,500 |
| Split-adjusted Price |
13.50 |
|
|
FUETCC50 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
8/28/2025
|
+0.05 / +0.36%
|
14.00
|
14.04
|
13.89
|
14.04
|
14.04
|
14.04
|
22,300
|
|
|
8/27/2025
|
+0.09 / +0.65%
|
14.00
|
14.15
|
13.97
|
13.99
|
14.02
|
13.99
|
38,000
|
|
|
8/26/2025
|
+0.33 / +2.43%
|
13.49
|
13.90
|
13.44
|
13.90
|
13.66
|
13.90
|
3,500
|
|
|
8/25/2025
|
-0.17 / -1.24%
|
13.81
|
13.83
|
13.49
|
13.57
|
13.62
|
13.57
|
9,900
|
|
|
8/22/2025
|
-0.50 / -3.51%
|
14.07
|
14.09
|
13.70
|
13.74
|
13.89
|
13.74
|
49,600
|
|
|
8/21/2025
|
+0.47 / +3.41%
|
14.09
|
14.27
|
14.09
|
14.24
|
14.23
|
14.24
|
221,700
|
|
|
8/20/2025
|
+0.11 / +0.81%
|
13.82
|
13.82
|
13.43
|
13.77
|
13.65
|
13.77
|
51,000
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|