|
Closing price on 12/7/2022
|
|
| Open |
7.39 |
| High |
7.47 |
| Low |
7.29 |
| Volume |
51,300 |
| Split-adjusted Price |
7.29 |
|
|
FUEIP100 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/7/2022
|
-0.22 / -2.93%
|
7.39
|
7.47
|
7.29
|
7.29
|
7.37
|
7.29
|
51,300
|
|
|
12/6/2022
|
-0.23 / -2.97%
|
7.70
|
7.73
|
7.51
|
7.51
|
7.61
|
7.51
|
56,800
|
|
|
12/5/2022
|
+0.20 / +2.65%
|
8.06
|
8.06
|
7.66
|
7.74
|
7.76
|
7.74
|
56,500
|
|
|
12/2/2022
|
+0.28 / +3.86%
|
7.26
|
7.64
|
7.22
|
7.54
|
7.38
|
7.54
|
57,100
|
|
|
12/1/2022
|
+0.01 / +0.14%
|
7.75
|
7.75
|
7.26
|
7.26
|
7.39
|
7.26
|
60,300
|
|
|
11/30/2022
|
+0.11 / +1.54%
|
7.28
|
7.29
|
7.13
|
7.25
|
7.21
|
7.25
|
51,600
|
|
|
11/29/2022
|
+0.13 / +1.85%
|
7.05
|
7.14
|
7.00
|
7.14
|
7.08
|
7.14
|
50,400
|
|
|
11/28/2022
|
+0.30 / +4.47%
|
6.85
|
7.01
|
6.84
|
7.01
|
6.95
|
7.01
|
50,000
|
|
|
11/25/2022
|
+0.25 / +3.87%
|
6.64
|
6.74
|
6.60
|
6.71
|
6.65
|
6.71
|
39,800
|
|
|
11/24/2022
|
-0.07 / -1.07%
|
6.50
|
6.53
|
6.46
|
6.46
|
6.49
|
6.46
|
50,400
|
|
|
11/23/2022
|
-0.06 / -0.91%
|
6.57
|
6.61
|
6.53
|
6.53
|
6.57
|
6.53
|
49,500
|
|
|
11/22/2022
|
-0.05 / -0.75%
|
6.60
|
6.87
|
6.58
|
6.59
|
6.73
|
6.59
|
52,100
|
|
|
11/21/2022
|
0.00 / 0.00%
|
6.74
|
6.74
|
6.62
|
6.64
|
6.64
|
6.64
|
54,800
|
|
|
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
|
|
|