Register for real-time alerts, custom portfolio, and market movers
FUQA Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 916.125 | -2.25 | -0.24% | 916.125 | 916.125 | 916.125 | 1,115 |
| May 30 2024 | 918.375 | -0.50 | -0.05% | 914.50 | 936.50 | 907.125 | 3,180 |
| May 29 2024 | 918.875 | -7.63 | -0.82% | 918.875 | 918.875 | 918.875 | 1,678 |
| May 28 2024 | 926.50 | 1.75 | 0.19% | 924.00 | 926.50 | 920.125 | 3,361 |
| May 24 2024 | 924.75 | -5.25 | -0.56% | 924.75 | 924.75 | 924.75 | 3,491 |
| May 23 2024 | 930.00 | 0.00 | 0.00% | 930.00 | 930.00 | 930.00 | 1,998 |
| May 22 2024 | 930.00 | -1.00 | -0.11% | 930.00 | 930.00 | 930.00 | 5,158 |
| May 21 2024 | 931.00 | -2.75 | -0.29% | 929.50 | 932.50 | 929.50 | 9,893 |
| May 20 2024 | 933.75 | 4.75 | 0.51% | 930.50 | 935.375 | 929.125 | 16,097 |
| May 17 2024 | 929.00 | -7.50 | -0.80% | 929.00 | 929.00 | 929.00 | 7,163 |
| May 16 2024 | 936.50 | 2.00 | 0.21% | 936.50 | 936.50 | 936.50 | 5,287 |
| May 15 2024 | 934.50 | 3.63 | 0.39% | 929.25 | 938.50 | 927.75 | 4,637 |
| May 14 2024 | 930.875 | -1.38 | -0.15% | 932.75 | 933.875 | 928.125 | 7,290 |
| May 13 2024 | 932.25 | -0.50 | -0.05% | 933.75 | 934.75 | 931.25 | 2,644 |
| May 10 2024 | 932.75 | 4.50 | 0.48% | 932.75 | 932.75 | 932.75 | 30,484 |
| May 09 2024 | 928.25 | 1.00 | 0.11% | 928.25 | 928.25 | 928.25 | 6,074 |
| May 08 2024 | 927.25 | 2.75 | 0.30% | 923.50 | 928.00 | 922.125 | 3,704 |
| May 07 2024 | 924.50 | 13.00 | 1.43% | 923.00 | 926.125 | 921.00 | 8,972 |
| May 03 2024 | 911.50 | 10.13 | 1.12% | 905.50 | 915.875 | 901.125 | 8,040 |
| May 02 2024 | 901.375 | 0.75 | 0.08% | 903.50 | 905.75 | 898.50 | 6,446 |
| May 01 2024 | 900.625 | -7.88 | -0.87% | 899.25 | 903.625 | 895.875 | 3,624 |
| Apr 30 2024 | 908.50 | -2.38 | -0.26% | 912.00 | 913.50 | 906.875 | 11,096 |
| Apr 29 2024 | 910.875 | -8.38 | -0.91% | 910.875 | 910.875 | 910.875 | 4,719 |
| Apr 26 2024 | 919.25 | 19.88 | 2.21% | 905.00 | 919.25 | 905.00 | 29,119 |
| Apr 25 2024 | 899.375 | -11.63 | -1.28% | 910.00 | 911.25 | 895.50 | 2,686 |
| Apr 24 2024 | 911.00 | -0.88 | -0.10% | 911.00 | 912.875 | 907.25 | 7,563 |
| Apr 23 2024 | 911.875 | 9.13 | 1.01% | 911.875 | 911.875 | 911.875 | 731 |
| Apr 22 2024 | 902.75 | 4.88 | 0.54% | 900.75 | 909.50 | 899.875 | 5,111 |
| Apr 19 2024 | 897.875 | -2.50 | -0.28% | 894.25 | 899.50 | 891.50 | 19,897 |
| Apr 18 2024 | 900.375 | -0.13 | -0.01% | 900.375 | 900.375 | 900.375 | 3,575 |
| Apr 17 2024 | 900.50 | -4.88 | -0.54% | 901.00 | 908.125 | 898.625 | 3,223 |
| Apr 16 2024 | 905.375 | -10.75 | -1.17% | 907.75 | 908.75 | 901.125 | 2,095 |
| Apr 15 2024 | 916.125 | -2.88 | -0.31% | 920.75 | 922.75 | 913.875 | 3,642 |
| Apr 12 2024 | 919.00 | 3.75 | 0.41% | 923.25 | 924.50 | 916.75 | 5,598 |
| Apr 11 2024 | 915.25 | -1.13 | -0.12% | 916.75 | 916.75 | 908.25 | 4,800 |
| Apr 10 2024 | 916.375 | 3.63 | 0.40% | 917.75 | 924.00 | 906.50 | 11,136 |
| Apr 09 2024 | 912.75 | -5.88 | -0.64% | 916.75 | 919.25 | 908.00 | 11,503 |
| Apr 08 2024 | 918.625 | 1.00 | 0.11% | 916.00 | 921.375 | 915.25 | 6,052 |
| Apr 05 2024 | 917.625 | -6.25 | -0.68% | 913.75 | 919.75 | 911.00 | 1,455 |
| Apr 04 2024 | 923.875 | -0.38 | -0.04% | 923.00 | 927.625 | 920.375 | 13,683 |
| Apr 03 2024 | 924.25 | -0.75 | -0.08% | 923.25 | 926.125 | 922.75 | 31,624 |
| Apr 02 2024 | 925.00 | -7.25 | -0.78% | 930.50 | 936.375 | 922.50 | 26,175 |
| Mar 28 2024 | 932.25 | 7.88 | 0.85% | 931.00 | 933.50 | 930.50 | 7,579 |
| Mar 27 2024 | 924.375 | -0.25 | -0.03% | 924.375 | 924.375 | 924.375 | 7,771 |
| Mar 26 2024 | 924.625 | -0.13 | -0.01% | 924.625 | 924.625 | 924.625 | 2,381 |
| Mar 25 2024 | 924.75 | -5.25 | -0.56% | 925.25 | 927.50 | 922.25 | 10,706 |
| Mar 22 2024 | 930.00 | -0.50 | -0.05% | 931.00 | 931.00 | 928.25 | 9,333 |
| Mar 21 2024 | 930.50 | 19.00 | 2.08% | 930.50 | 930.50 | 930.50 | 13,105 |
| Mar 20 2024 | 911.50 | 3.50 | 0.39% | 912.50 | 914.00 | 909.625 | 3,579 |
| Mar 19 2024 | 908.00 | 2.00 | 0.22% | 910.00 | 910.00 | 901.375 | 9,602 |
| Mar 18 2024 | 906.00 | 3.13 | 0.35% | 906.00 | 906.00 | 906.00 | 4,835 |
| Mar 15 2024 | 902.875 | -2.50 | -0.28% | 902.875 | 902.875 | 902.875 | 1,335 |
| Mar 14 2024 | 905.375 | -2.38 | -0.26% | 910.00 | 912.50 | 902.125 | 115,308 |
| Mar 13 2024 | 907.75 | 2.00 | 0.22% | 907.75 | 907.75 | 907.75 | 4,779 |
| Mar 12 2024 | 905.75 | 9.00 | 1.00% | 905.75 | 905.75 | 905.75 | 2,156 |
| Mar 11 2024 | 896.75 | -2.00 | -0.22% | 896.75 | 896.75 | 896.75 | 2,090 |
| Mar 08 2024 | 898.75 | -3.50 | -0.39% | 900.25 | 900.50 | 897.875 | 7,046 |
| Mar 07 2024 | 902.25 | -1.50 | -0.17% | 899.25 | 907.875 | 853.875 | 24,178 |
| Mar 06 2024 | 903.75 | 3.13 | 0.35% | 903.50 | 906.625 | 854.375 | 3,487 |
| Mar 05 2024 | 900.625 | -5.50 | -0.61% | 910.50 | 910.50 | 853.75 | 6,487 |
| Mar 04 2024 | 906.125 | -1.00 | -0.11% | 907.00 | 909.875 | 905.50 | 1,578 |
