|
Closing price on 10/20/2023
|
|
| Open |
8.03 |
| High |
8.18 |
| Low |
7.93 |
| Volume |
1,300 |
| Split-adjusted Price |
8.18 |
|
|
FUEIP100 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/20/2023
|
+0.08 / +0.99%
|
8.03
|
8.18
|
7.93
|
8.18
|
7.96
|
8.18
|
1,300
|
|
|
10/19/2023
|
+0.06 / +0.75%
|
8.08
|
8.10
|
8.01
|
8.10
|
8.06
|
8.10
|
400
|
|
|
10/18/2023
|
-0.29 / -3.48%
|
8.35
|
8.35
|
8.04
|
8.04
|
8.15
|
8.04
|
20,300
|
|
|
10/17/2023
|
-0.12 / -1.42%
|
8.45
|
8.45
|
8.33
|
8.33
|
8.33
|
8.33
|
9,000
|
|
|
10/16/2023
|
-0.01 / -0.12%
|
8.45
|
8.45
|
8.45
|
8.45
|
8.45
|
8.45
|
100
|
|
|
10/13/2023
|
0.00 / 0.00%
|
8.46
|
8.46
|
8.46
|
8.46
|
8.46
|
8.46
|
200
|
|
|
10/12/2023
|
+0.04 / +0.48%
|
8.46
|
8.46
|
8.46
|
8.46
|
8.46
|
8.46
|
1,000
|
|
|
10/11/2023
|
0.00 / 0.00%
|
8.42
|
8.42
|
8.42
|
8.42
|
8.42
|
8.42
|
0
|
|
|
10/10/2023
|
+0.10 / +1.20%
|
8.42
|
8.42
|
8.42
|
8.42
|
8.42
|
8.42
|
4,000
|
|
|
10/9/2023
|
+0.13 / +1.59%
|
8.36
|
8.36
|
8.32
|
8.32
|
8.32
|
8.32
|
5,000
|
|
|
10/6/2023
|
-0.11 / -1.33%
|
8.30
|
8.30
|
8.19
|
8.19
|
8.23
|
8.19
|
4,300
|
|
|
10/5/2023
|
0.00 / 0.00%
|
8.33
|
8.33
|
8.30
|
8.30
|
8.30
|
8.30
|
1,300
|
|
|
10/4/2023
|
-0.28 / -3.26%
|
8.46
|
8.47
|
8.30
|
8.30
|
8.32
|
8.30
|
6,100
|
|
|
10/3/2023
|
-0.02 / -0.23%
|
8.59
|
8.59
|
8.40
|
8.58
|
8.51
|
8.58
|
3,100
|
|
|
10/2/2023
|
+0.10 / +1.18%
|
8.50
|
8.60
|
8.50
|
8.60
|
8.52
|
8.60
|
1,800
|
|
|
9/29/2023
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
0
|
|
|
9/28/2023
|
-0.09 / -1.05%
|
8.80
|
8.80
|
8.50
|
8.50
|
8.59
|
8.50
|
2,500
|
|
|
9/27/2023
|
0.00 / 0.00%
|
8.30
|
8.59
|
8.30
|
8.59
|
8.32
|
8.59
|
2,600
|
|
|
9/26/2023
|
-0.08 / -0.92%
|
8.66
|
8.66
|
8.59
|
8.59
|
8.61
|
8.59
|
1,600
|
|
|
9/25/2023
|
-0.01 / -0.12%
|
8.68
|
8.68
|
8.67
|
8.67
|
8.68
|
8.67
|
300
|
|
|
9/22/2023
|
-0.24 / -2.69%
|
8.66
|
8.88
|
8.65
|
8.68
|
8.75
|
8.68
|
4,000
|
|
|
9/21/2023
|
-0.07 / -0.78%
|
8.93
|
9.05
|
8.92
|
8.92
|
8.95
|
8.92
|
4,800
|
|
|
9/20/2023
|
0.00 / 0.00%
|
8.99
|
8.99
|
8.99
|
8.99
|
8.99
|
8.99
|
1,800
|
|
|
9/19/2023
|
+0.04 / +0.45%
|
8.45
|
9.05
|
8.45
|
8.99
|
8.52
|
8.99
|
17,200
|
|
|
9/18/2023
|
-0.05 / -0.56%
|
9.00
|
9.15
|
8.95
|
8.95
|
8.95
|
8.95
|
2,700
|
|
|
9/15/2023
|
-0.15 / -1.64%
|
9.10
|
9.10
|
9.00
|
9.00
|
9.07
|
9.00
|
2,200
|
|
|
9/14/2023
|
-0.03 / -0.33%
|
9.17
|
9.17
|
9.15
|
9.15
|
9.15
|
9.15
|
400
|
|
|
9/13/2023
|
+0.15 / +1.66%
|
9.18
|
9.18
|
9.18
|
9.18
|
9.18
|
9.18
|
400
|
|
|
9/12/2023
|
0.00 / 0.00%
|
9.03
|
9.03
|
9.03
|
9.03
|
9.03
|
9.03
|
500
|
|
|
9/11/2023
|
-0.17 / -1.85%
|
9.20
|
9.20
|
9.03
|
9.03
|
9.17
|
9.03
|
5,200
|
|
|