Closing price on 1/18/2023
|
|
Open |
7.76 |
High |
7.82 |
Low |
7.74 |
Volume |
50,500 |
Split-adjusted Price |
7.81 |
|
|
FUEIP100 Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
1/18/2023
|
+0.07 / +0.90%
|
7.76
|
7.82
|
7.74
|
7.81
|
7.78
|
7.81
|
50,500
|
|
1/17/2023
|
+0.21 / +2.79%
|
7.64
|
7.74
|
7.59
|
7.74
|
7.64
|
7.74
|
38,900
|
|
1/16/2023
|
+0.04 / +0.53%
|
8.01
|
8.01
|
7.51
|
7.53
|
7.54
|
7.53
|
48,400
|
|
1/13/2023
|
+0.01 / +0.13%
|
7.00
|
7.60
|
7.00
|
7.49
|
7.54
|
7.49
|
45,200
|
|
1/12/2023
|
-0.07 / -0.93%
|
7.51
|
7.54
|
7.48
|
7.48
|
7.51
|
7.48
|
47,300
|
|
1/11/2023
|
+0.03 / +0.40%
|
7.50
|
7.62
|
7.50
|
7.55
|
7.58
|
7.55
|
41,500
|
|
1/10/2023
|
0.00 / 0.00%
|
7.47
|
7.54
|
7.47
|
7.52
|
7.50
|
7.52
|
48,600
|
|
1/9/2023
|
+0.04 / +0.53%
|
7.49
|
7.58
|
7.49
|
7.52
|
7.54
|
7.52
|
46,600
|
|
1/6/2023
|
-0.01 / -0.13%
|
7.56
|
7.60
|
7.48
|
7.48
|
7.53
|
7.48
|
41,300
|
|
1/5/2023
|
+0.06 / +0.81%
|
7.44
|
7.52
|
7.42
|
7.49
|
7.46
|
7.49
|
45,900
|
|
1/4/2023
|
+0.03 / +0.41%
|
7.45
|
7.52
|
7.41
|
7.43
|
7.44
|
7.43
|
43,500
|
|
1/3/2023
|
+0.18 / +2.49%
|
6.72
|
7.51
|
6.72
|
7.40
|
7.33
|
7.40
|
53,600
|
|
12/30/2022
|
+0.03 / +0.42%
|
7.19
|
7.24
|
7.18
|
7.22
|
7.21
|
7.22
|
40,400
|
|
12/29/2022
|
0.00 / 0.00%
|
7.21
|
7.26
|
7.17
|
7.19
|
7.22
|
7.19
|
37,700
|
|
12/28/2022
|
+0.06 / +0.84%
|
7.15
|
7.22
|
7.10
|
7.19
|
7.17
|
7.19
|
47,000
|
|
12/27/2022
|
+0.08 / +1.13%
|
7.00
|
7.13
|
6.98
|
7.13
|
7.07
|
7.13
|
51,200
|
|
12/26/2022
|
-0.25 / -3.42%
|
7.29
|
7.29
|
7.05
|
7.05
|
7.18
|
7.05
|
50,800
|
|
12/23/2022
|
-0.01 / -0.14%
|
7.31
|
7.32
|
7.20
|
7.30
|
7.24
|
7.30
|
51,700
|
|
12/22/2022
|
+0.11 / +1.53%
|
7.30
|
7.69
|
7.21
|
7.31
|
7.25
|
7.31
|
54,100
|
|
12/21/2022
|
-0.09 / -1.23%
|
7.29
|
7.35
|
7.17
|
7.20
|
7.25
|
7.20
|
53,200
|
|
12/20/2022
|
-0.21 / -2.80%
|
7.43
|
7.43
|
7.16
|
7.29
|
7.25
|
7.29
|
57,500
|
|
12/19/2022
|
-0.05 / -0.66%
|
7.55
|
7.64
|
7.50
|
7.54
|
7.54
|
7.54
|
53,300
|
|
12/16/2022
|
+0.06 / +0.80%
|
7.54
|
7.63
|
7.53
|
7.59
|
7.58
|
7.59
|
49,900
|
|
12/15/2022
|
+0.04 / +0.53%
|
7.53
|
7.65
|
7.53
|
7.53
|
7.59
|
7.53
|
66,800
|
|
12/14/2022
|
+0.08 / +1.08%
|
7.52
|
7.57
|
7.49
|
7.49
|
7.53
|
7.49
|
48,300
|
|
12/13/2022
|
+0.08 / +1.09%
|
7.35
|
7.41
|
7.30
|
7.41
|
7.35
|
7.41
|
56,200
|
|
12/12/2022
|
-0.15 / -2.01%
|
7.57
|
7.59
|
7.33
|
7.33
|
7.51
|
7.33
|
57,900
|
|
12/9/2022
|
+0.04 / +0.54%
|
7.50
|
7.55
|
7.45
|
7.48
|
7.50
|
7.48
|
62,700
|
|
12/8/2022
|
+0.15 / +2.06%
|
7.80
|
7.80
|
7.44
|
7.44
|
7.54
|
7.44
|
54,500
|
|
12/7/2022
|
-0.22 / -2.93%
|
7.39
|
7.47
|
7.29
|
7.29
|
7.37
|
7.29
|
51,300
|
|
|