|
Closing price on 11/18/2022
|
|
| Open |
6.64 |
| High |
6.74 |
| Low |
6.53 |
| Volume |
55,900 |
| Split-adjusted Price |
6.64 |
|
|
FUEIP100 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/18/2022
|
-0.09 / -1.34%
|
6.64
|
6.74
|
6.53
|
6.64
|
6.65
|
6.64
|
55,900
|
|
|
11/17/2022
|
+0.23 / +3.54%
|
6.51
|
6.73
|
6.51
|
6.73
|
6.62
|
6.73
|
56,500
|
|
|
11/16/2022
|
+0.18 / +2.85%
|
6.20
|
6.52
|
6.04
|
6.50
|
6.24
|
6.50
|
87,200
|
|
|
11/15/2022
|
-0.22 / -3.36%
|
6.54
|
6.54
|
6.26
|
6.32
|
6.33
|
6.32
|
52,600
|
|
|
11/14/2022
|
-0.13 / -1.95%
|
6.59
|
6.59
|
6.43
|
6.54
|
6.50
|
6.54
|
49,900
|
|
|
11/11/2022
|
+0.03 / +0.45%
|
6.77
|
6.77
|
6.67
|
6.67
|
6.71
|
6.67
|
100,800
|
|
|
11/10/2022
|
-0.33 / -4.73%
|
6.90
|
6.90
|
6.59
|
6.64
|
6.76
|
6.64
|
52,700
|
|
|
11/9/2022
|
-0.01 / -0.14%
|
7.02
|
7.11
|
6.94
|
6.97
|
7.00
|
6.97
|
60,600
|
|
|
11/8/2022
|
0.00 / 0.00%
|
6.51
|
7.03
|
6.51
|
6.98
|
6.92
|
6.98
|
52,300
|
|
|
11/7/2022
|
-0.18 / -2.51%
|
7.11
|
7.12
|
6.91
|
6.98
|
7.03
|
6.98
|
46,700
|
|
|
11/4/2022
|
-0.19 / -2.59%
|
7.25
|
7.25
|
7.00
|
7.16
|
7.10
|
7.16
|
66,600
|
|
|
11/3/2022
|
+0.05 / +0.68%
|
7.81
|
7.81
|
7.27
|
7.35
|
7.34
|
7.35
|
54,000
|
|
|
11/2/2022
|
-0.14 / -1.88%
|
7.40
|
7.47
|
7.30
|
7.30
|
7.38
|
7.30
|
62,700
|
|
|
11/1/2022
|
+0.12 / +1.64%
|
7.49
|
7.50
|
7.39
|
7.44
|
7.45
|
7.44
|
51,200
|
|
|
10/31/2022
|
-0.06 / -0.81%
|
7.35
|
7.42
|
7.24
|
7.32
|
7.31
|
7.32
|
49,400
|
|
|
10/28/2022
|
+0.03 / +0.41%
|
7.50
|
7.50
|
7.28
|
7.38
|
7.39
|
7.38
|
57,400
|
|
|
10/27/2022
|
+0.17 / +2.37%
|
7.16
|
7.35
|
7.07
|
7.35
|
7.18
|
7.35
|
53,600
|
|
|
10/26/2022
|
+0.11 / +1.56%
|
7.19
|
7.21
|
7.05
|
7.18
|
7.13
|
7.18
|
54,300
|
|
|
10/25/2022
|
+0.02 / +0.28%
|
6.88
|
7.19
|
6.86
|
7.07
|
7.00
|
7.07
|
48,100
|
|
|
10/24/2022
|
-0.28 / -3.82%
|
7.26
|
7.30
|
6.98
|
7.05
|
7.09
|
7.05
|
41,200
|
|
|
10/21/2022
|
-0.34 / -4.43%
|
7.58
|
7.58
|
7.30
|
7.33
|
7.41
|
7.33
|
50,600
|
|
|
10/20/2022
|
+0.09 / +1.19%
|
7.56
|
7.67
|
7.52
|
7.67
|
7.56
|
7.67
|
49,200
|
|
|
10/19/2022
|
-0.01 / -0.13%
|
7.63
|
7.71
|
7.56
|
7.58
|
7.60
|
7.58
|
55,900
|
|
|
10/18/2022
|
+0.07 / +0.93%
|
7.75
|
7.75
|
7.59
|
7.59
|
7.66
|
7.59
|
51,800
|
|
|
10/17/2022
|
-0.07 / -0.92%
|
7.59
|
7.59
|
7.50
|
7.52
|
7.54
|
7.52
|
44,700
|
|
|
10/14/2022
|
+0.05 / +0.66%
|
7.73
|
7.74
|
7.59
|
7.59
|
7.66
|
7.59
|
55,900
|
|
|
10/13/2022
|
+0.08 / +1.07%
|
7.47
|
7.54
|
7.43
|
7.54
|
7.49
|
7.54
|
59,100
|
|
|
10/12/2022
|
+0.26 / +3.61%
|
7.29
|
7.52
|
7.29
|
7.46
|
7.46
|
7.46
|
49,300
|
|
|
10/11/2022
|
-0.29 / -3.87%
|
7.48
|
7.48
|
7.06
|
7.20
|
7.23
|
7.20
|
54,100
|
|
|
10/10/2022
|
+0.03 / +0.40%
|
7.46
|
7.53
|
7.28
|
7.49
|
7.40
|
7.49
|
55,400
|
|
|