|
Closing price on 1/8/2025
|
|
| Open |
17.65 |
| High |
17.67 |
| Low |
17.45 |
| Volume |
60,700 |
| Split-adjusted Price |
17.55 |
There is no data on 1/9/2025. Display data on 1/8/2025 instead.
|
|
FUEVN100 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/8/2025
|
0.00 / 0.00%
|
17.65
|
17.67
|
17.45
|
17.55
|
17.50
|
17.55
|
60,700
|
|
|
1/7/2025
|
-0.05 / -0.28%
|
17.60
|
17.66
|
17.50
|
17.55
|
17.57
|
17.55
|
78,300
|
|
|
1/6/2025
|
-0.11 / -0.62%
|
17.70
|
17.75
|
17.59
|
17.60
|
17.67
|
17.60
|
64,600
|
|
|
1/3/2025
|
-0.18 / -1.01%
|
17.96
|
17.96
|
17.68
|
17.71
|
17.79
|
17.71
|
99,400
|
|
|
1/2/2025
|
-0.03 / -0.17%
|
18.00
|
18.00
|
17.80
|
17.89
|
17.86
|
17.89
|
180,600
|
|
|
12/31/2024
|
-0.05 / -0.28%
|
17.90
|
17.97
|
17.90
|
17.92
|
17.94
|
17.92
|
52,700
|
|
|
12/30/2024
|
-0.01 / -0.06%
|
17.98
|
17.98
|
17.80
|
17.97
|
17.87
|
17.97
|
43,800
|
|
|
12/27/2024
|
+0.08 / +0.45%
|
17.90
|
17.98
|
17.90
|
17.98
|
17.95
|
17.98
|
115,400
|
|
|
12/26/2024
|
0.00 / 0.00%
|
17.90
|
17.92
|
17.89
|
17.90
|
17.90
|
17.90
|
114,000
|
|
|
12/25/2024
|
+0.20 / +1.13%
|
17.78
|
18.00
|
17.50
|
17.90
|
17.89
|
17.90
|
184,700
|
|
|
12/24/2024
|
-0.01 / -0.06%
|
17.70
|
17.71
|
17.62
|
17.70
|
17.66
|
17.70
|
114,000
|
|
|
12/23/2024
|
+0.08 / +0.45%
|
17.61
|
17.81
|
17.61
|
17.71
|
17.70
|
17.71
|
53,900
|
|
|
12/20/2024
|
-0.02 / -0.11%
|
17.65
|
17.65
|
17.59
|
17.63
|
17.62
|
17.63
|
43,800
|
|
|
12/19/2024
|
-0.15 / -0.84%
|
17.65
|
17.68
|
17.55
|
17.65
|
17.62
|
17.65
|
52,400
|
|
|
12/18/2024
|
+0.05 / +0.28%
|
17.75
|
17.80
|
17.71
|
17.80
|
17.77
|
17.80
|
22,500
|
|
|
12/17/2024
|
-0.05 / -0.28%
|
17.80
|
17.80
|
17.72
|
17.75
|
17.74
|
17.75
|
65,900
|
|
|
12/16/2024
|
-0.02 / -0.11%
|
17.82
|
17.85
|
17.70
|
17.80
|
17.82
|
17.80
|
63,300
|
|
|
12/13/2024
|
-0.08 / -0.45%
|
17.85
|
17.86
|
17.77
|
17.82
|
17.81
|
17.82
|
76,900
|
|
|
12/12/2024
|
0.00 / 0.00%
|
17.85
|
18.00
|
17.83
|
17.90
|
17.93
|
17.90
|
146,000
|
|
|
12/11/2024
|
+0.02 / +0.11%
|
17.88
|
17.93
|
17.75
|
17.90
|
17.83
|
17.90
|
78,500
|
|
|
12/10/2024
|
+0.04 / +0.22%
|
17.84
|
17.90
|
17.79
|
17.88
|
17.84
|
17.88
|
92,100
|
|
|
12/9/2024
|
-0.01 / -0.06%
|
17.85
|
17.90
|
17.76
|
17.84
|
17.82
|
17.84
|
93,800
|
|
|
12/6/2024
|
+0.05 / +0.28%
|
17.80
|
17.90
|
17.40
|
17.85
|
17.82
|
17.85
|
178,700
|
|
|
12/5/2024
|
+0.41 / +2.36%
|
17.41
|
17.87
|
17.38
|
17.80
|
17.62
|
17.80
|
112,700
|
|
|
12/4/2024
|
-0.14 / -0.80%
|
17.53
|
17.53
|
17.39
|
17.39
|
17.44
|
17.39
|
52,700
|
|
|
12/3/2024
|
+0.02 / +0.11%
|
17.70
|
17.70
|
17.41
|
17.53
|
17.50
|
17.53
|
52,100
|
|
|
12/2/2024
|
+0.01 / +0.06%
|
17.50
|
17.60
|
17.48
|
17.51
|
17.51
|
17.51
|
78,300
|
|
|
11/29/2024
|
-0.15 / -0.85%
|
17.65
|
17.65
|
17.39
|
17.50
|
17.46
|
17.50
|
31,100
|
|
|
11/28/2024
|
+0.18 / +1.03%
|
17.47
|
17.65
|
17.33
|
17.65
|
17.49
|
17.65
|
48,000
|
|
|
11/27/2024
|
+0.10 / +0.58%
|
17.38
|
17.47
|
17.31
|
17.47
|
17.35
|
17.47
|
55,200
|
|
|