|
Closing price on 12/9/2024
|
|
| Open |
17.85 |
| High |
17.90 |
| Low |
17.76 |
| Volume |
93,800 |
| Split-adjusted Price |
17.84 |
|
|
FUEVN100 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
11/26/2024
|
+0.11 / +0.64%
|
17.40
|
17.42
|
17.30
|
17.37
|
17.37
|
17.37
|
52,800
|
|
|
11/25/2024
|
+0.07 / +0.41%
|
17.27
|
17.27
|
17.15
|
17.26
|
17.22
|
17.26
|
47,200
|
|
|
11/22/2024
|
+0.08 / +0.47%
|
17.27
|
17.31
|
17.18
|
17.19
|
17.26
|
17.19
|
73,200
|
|
|
11/21/2024
|
+0.11 / +0.65%
|
17.01
|
17.12
|
16.95
|
17.11
|
17.03
|
17.11
|
67,600
|
|
|
11/20/2024
|
+0.09 / +0.53%
|
16.91
|
17.09
|
16.75
|
17.00
|
16.93
|
17.00
|
167,500
|
|
|
11/19/2024
|
-0.22 / -1.28%
|
17.16
|
17.38
|
16.89
|
16.91
|
16.95
|
16.91
|
118,500
|
|
|
11/18/2024
|
+0.01 / +0.06%
|
17.12
|
17.13
|
16.89
|
17.13
|
16.98
|
17.13
|
169,800
|
|
|
11/15/2024
|
-0.18 / -1.04%
|
17.30
|
17.31
|
17.07
|
17.12
|
17.15
|
17.12
|
131,900
|
|
|
11/14/2024
|
-0.17 / -0.97%
|
17.47
|
17.58
|
17.29
|
17.30
|
17.36
|
17.30
|
98,100
|
|
|
11/13/2024
|
+0.01 / +0.06%
|
17.46
|
17.47
|
17.32
|
17.47
|
17.41
|
17.47
|
150,900
|
|
|
11/12/2024
|
+0.01 / +0.06%
|
17.77
|
17.77
|
17.35
|
17.46
|
17.43
|
17.46
|
302,100
|
|
|
11/11/2024
|
-0.17 / -0.96%
|
17.62
|
17.75
|
17.43
|
17.45
|
17.51
|
17.45
|
252,800
|
|
|
11/8/2024
|
-0.14 / -0.79%
|
17.80
|
17.80
|
17.57
|
17.62
|
17.70
|
17.62
|
65,600
|
|
|
11/7/2024
|
-0.03 / -0.17%
|
18.00
|
18.00
|
17.76
|
17.76
|
17.81
|
17.76
|
27,700
|
|
|
11/6/2024
|
+0.04 / +0.23%
|
18.00
|
18.00
|
17.64
|
17.79
|
17.70
|
17.79
|
84,800
|
|
|
11/5/2024
|
+0.15 / +0.85%
|
17.99
|
17.99
|
17.52
|
17.75
|
17.59
|
17.75
|
76,700
|
|
|
11/4/2024
|
-0.14 / -0.79%
|
17.75
|
17.75
|
17.54
|
17.60
|
17.60
|
17.60
|
161,700
|
|
|
11/1/2024
|
-0.16 / -0.89%
|
17.90
|
17.90
|
17.66
|
17.74
|
17.76
|
17.74
|
76,100
|
|
|
10/31/2024
|
+0.13 / +0.73%
|
17.77
|
17.94
|
17.77
|
17.90
|
17.81
|
17.90
|
40,900
|
|
|
10/30/2024
|
-0.01 / -0.06%
|
17.80
|
17.87
|
17.70
|
17.77
|
17.78
|
17.77
|
45,000
|
|
|
10/29/2024
|
+0.07 / +0.40%
|
17.74
|
17.84
|
17.74
|
17.78
|
17.79
|
17.78
|
46,400
|
|
|