|
Closing price on 4/2/2026
|
|
| Open |
24.69 |
| High |
24.69 |
| Low |
24.09 |
| Volume |
87,900 |
| Split-adjusted Price |
24.64 |
|
|
FUEVN100 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/2/2026
|
-0.09 / -0.36%
|
24.69
|
24.69
|
24.09
|
24.64
|
24.41
|
24.64
|
87,900
|
|
|
4/1/2026
|
0.00 / 0.00%
|
24.99
|
24.99
|
24.35
|
24.73
|
24.49
|
24.73
|
153,500
|
|
|
3/31/2026
|
-0.06 / -0.24%
|
24.70
|
24.80
|
23.99
|
24.73
|
24.62
|
24.73
|
85,600
|
|
|
3/30/2026
|
+0.12 / +0.49%
|
24.67
|
24.90
|
23.58
|
24.79
|
24.29
|
24.79
|
120,400
|
|
|
3/27/2026
|
-0.06 / -0.24%
|
24.81
|
24.84
|
23.75
|
24.67
|
24.12
|
24.67
|
177,700
|
|
|
3/26/2026
|
-0.04 / -0.16%
|
24.77
|
24.77
|
23.76
|
24.73
|
24.22
|
24.73
|
174,200
|
|
|
3/25/2026
|
+0.01 / +0.04%
|
24.80
|
24.80
|
23.76
|
24.77
|
24.49
|
24.77
|
137,400
|
|
|
3/24/2026
|
-0.09 / -0.36%
|
24.85
|
24.85
|
24.40
|
24.76
|
24.69
|
24.76
|
105,500
|
|
|
3/23/2026
|
-0.20 / -0.80%
|
25.05
|
25.05
|
24.80
|
24.85
|
24.94
|
24.85
|
66,000
|
|
|
3/20/2026
|
+0.05 / +0.20%
|
25.00
|
25.29
|
24.30
|
25.05
|
24.83
|
25.05
|
53,200
|
|
|
3/19/2026
|
-0.36 / -1.42%
|
25.20
|
25.20
|
24.65
|
25.00
|
24.80
|
25.00
|
117,200
|
|
|
3/18/2026
|
+0.36 / +1.44%
|
25.10
|
25.49
|
25.10
|
25.36
|
25.31
|
25.36
|
25,500
|
|
|
3/17/2026
|
-0.46 / -1.81%
|
25.42
|
25.42
|
24.90
|
25.00
|
25.01
|
25.00
|
129,400
|
|
|
3/16/2026
|
+0.46 / +1.84%
|
25.11
|
26.50
|
24.95
|
25.46
|
25.10
|
25.46
|
102,800
|
|
|
3/13/2026
|
-0.60 / -2.34%
|
26.00
|
26.00
|
24.00
|
25.00
|
24.92
|
25.00
|
214,000
|
|
|
3/12/2026
|
-0.73 / -2.77%
|
24.61
|
26.00
|
24.61
|
25.60
|
25.30
|
25.60
|
185,000
|
|
|
3/11/2026
|
+0.33 / +1.27%
|
24.60
|
26.50
|
24.60
|
26.33
|
25.22
|
26.33
|
68,200
|
|
|
3/10/2026
|
+0.25 / +0.97%
|
27.00
|
27.00
|
25.15
|
26.00
|
25.90
|
26.00
|
152,200
|
|
|
3/9/2026
|
-0.75 / -2.83%
|
26.45
|
26.50
|
25.50
|
25.75
|
25.79
|
25.75
|
205,400
|
|
|
3/6/2026
|
-0.40 / -1.49%
|
27.11
|
27.15
|
26.30
|
26.50
|
26.63
|
26.50
|
48,100
|
|
|
3/5/2026
|
+0.84 / +3.22%
|
26.66
|
27.50
|
26.65
|
26.90
|
26.92
|
26.90
|
38,000
|
|
|
3/4/2026
|
-0.39 / -1.47%
|
25.50
|
26.06
|
25.35
|
26.06
|
25.56
|
26.06
|
208,300
|
|
|
3/3/2026
|
-0.55 / -2.04%
|
26.80
|
27.50
|
26.38
|
26.45
|
26.49
|
26.45
|
189,100
|
|
|
3/2/2026
|
-0.03 / -0.11%
|
27.03
|
27.70
|
27.00
|
27.00
|
27.17
|
27.00
|
145,100
|
|
|
2/27/2026
|
-0.65 / -2.35%
|
27.98
|
28.00
|
27.01
|
27.03
|
27.66
|
27.03
|
151,700
|
|
|
2/26/2026
|
+0.01 / +0.04%
|
28.00
|
28.00
|
27.60
|
27.68
|
27.75
|
27.68
|
57,500
|
|
|
2/25/2026
|
-0.01 / -0.04%
|
27.90
|
28.00
|
27.40
|
27.67
|
27.60
|
27.67
|
96,500
|
|
|
2/24/2026
|
-0.09 / -0.32%
|
27.90
|
27.90
|
27.68
|
27.68
|
27.76
|
27.68
|
70,300
|
|
|
2/23/2026
|
-0.17 / -0.61%
|
27.94
|
29.89
|
27.77
|
27.77
|
27.92
|
27.77
|
95,400
|
|
|
2/13/2026
|
+0.24 / +0.87%
|
27.72
|
28.10
|
27.50
|
27.94
|
27.85
|
27.94
|
47,900
|
|
|