|
Closing price on 2/21/2025
|
|
| Open |
17.97 |
| High |
18.14 |
| Low |
17.97 |
| Volume |
52,700 |
| Split-adjusted Price |
18.14 |
|
|
FUEVN100 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/21/2025
|
+0.01 / +0.06%
|
17.97
|
18.14
|
17.97
|
18.14
|
18.05
|
18.14
|
52,700
|
|
|
2/20/2025
|
+0.13 / +0.72%
|
18.00
|
18.13
|
17.97
|
18.13
|
18.03
|
18.13
|
143,300
|
|
|
2/19/2025
|
+0.08 / +0.45%
|
17.92
|
18.00
|
17.81
|
18.00
|
17.95
|
18.00
|
170,300
|
|
|
2/18/2025
|
+0.02 / +0.11%
|
17.92
|
17.97
|
17.81
|
17.92
|
17.93
|
17.92
|
56,800
|
|
|
2/17/2025
|
-0.02 / -0.11%
|
17.92
|
17.92
|
17.87
|
17.90
|
17.90
|
17.90
|
77,200
|
|
|
2/14/2025
|
+0.02 / +0.11%
|
17.90
|
18.09
|
17.90
|
17.92
|
17.96
|
17.92
|
90,800
|
|
|
2/13/2025
|
0.00 / 0.00%
|
17.90
|
17.90
|
17.78
|
17.90
|
17.85
|
17.90
|
21,200
|
|
|
2/12/2025
|
+0.09 / +0.51%
|
17.85
|
17.97
|
17.85
|
17.90
|
17.92
|
17.90
|
61,100
|
|
|
2/11/2025
|
-0.03 / -0.17%
|
17.83
|
17.90
|
17.75
|
17.81
|
17.81
|
17.81
|
65,300
|
|
|
2/10/2025
|
-0.15 / -0.83%
|
17.97
|
17.97
|
17.75
|
17.84
|
17.84
|
17.84
|
48,000
|
|
|
2/7/2025
|
+0.02 / +0.11%
|
17.86
|
18.00
|
17.86
|
17.99
|
17.93
|
17.99
|
120,700
|
|
|
2/6/2025
|
+0.09 / +0.50%
|
17.90
|
17.98
|
17.88
|
17.97
|
17.93
|
17.97
|
135,300
|
|
|
2/5/2025
|
+0.12 / +0.68%
|
17.77
|
17.89
|
17.76
|
17.88
|
17.85
|
17.88
|
154,900
|
|
|
2/4/2025
|
+0.14 / +0.79%
|
17.69
|
17.88
|
17.69
|
17.76
|
17.73
|
17.76
|
44,000
|
|
|
2/3/2025
|
-0.26 / -1.45%
|
17.82
|
17.82
|
17.60
|
17.62
|
17.71
|
17.62
|
131,200
|
|
|
1/24/2025
|
+0.08 / +0.45%
|
17.80
|
17.90
|
17.70
|
17.88
|
17.78
|
17.88
|
118,000
|
|
|
1/23/2025
|
+0.31 / +1.77%
|
17.49
|
17.80
|
17.49
|
17.80
|
17.72
|
17.80
|
79,200
|
|
|
1/22/2025
|
-0.10 / -0.57%
|
17.59
|
17.60
|
17.45
|
17.49
|
17.52
|
17.49
|
31,900
|
|
|
1/21/2025
|
-0.01 / -0.06%
|
17.67
|
17.69
|
17.41
|
17.59
|
17.57
|
17.59
|
83,900
|
|
|
1/20/2025
|
+0.08 / +0.46%
|
17.52
|
17.62
|
17.52
|
17.60
|
17.58
|
17.60
|
66,000
|
|
|
1/17/2025
|
+0.21 / +1.21%
|
17.31
|
17.52
|
17.31
|
17.52
|
17.43
|
17.52
|
103,900
|
|
|
1/16/2025
|
+0.06 / +0.35%
|
17.39
|
17.42
|
17.27
|
17.31
|
17.33
|
17.31
|
45,400
|
|
|
1/15/2025
|
+0.04 / +0.23%
|
17.22
|
17.50
|
17.22
|
17.25
|
17.27
|
17.25
|
39,200
|
|
|
1/14/2025
|
-0.29 / -1.66%
|
17.50
|
17.50
|
17.10
|
17.21
|
17.21
|
17.21
|
104,200
|
|
|
1/13/2025
|
+0.08 / +0.46%
|
17.45
|
17.50
|
17.13
|
17.50
|
17.19
|
17.50
|
144,600
|
|
|
1/10/2025
|
-0.08 / -0.46%
|
17.50
|
17.53
|
17.27
|
17.42
|
17.40
|
17.42
|
73,200
|
|
|
1/9/2025
|
-0.05 / -0.28%
|
17.60
|
17.60
|
17.39
|
17.50
|
17.48
|
17.50
|
86,600
|
|
|
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
|
|
|