|
Closing price on 2/18/2022
|
|
| Open |
11.06 |
| High |
11.11 |
| Low |
11.04 |
| Volume |
30,400 |
| Split-adjusted Price |
11.10 |
|
|
FUEIP100 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/18/2022
|
+0.02 / +0.18%
|
11.06
|
11.11
|
11.04
|
11.10
|
11.08
|
11.10
|
30,400
|
|
|
2/17/2022
|
+0.05 / +0.45%
|
11.05
|
11.09
|
11.03
|
11.08
|
11.06
|
11.08
|
29,300
|
|
|
2/16/2022
|
-0.03 / -0.27%
|
11.07
|
11.07
|
10.99
|
11.03
|
11.05
|
11.03
|
38,200
|
|
|
2/15/2022
|
+0.08 / +0.73%
|
10.90
|
11.06
|
10.85
|
11.06
|
10.92
|
11.06
|
29,400
|
|
|
2/14/2022
|
-0.14 / -1.26%
|
11.12
|
11.12
|
10.95
|
10.98
|
11.00
|
10.98
|
26,300
|
|
|
2/11/2022
|
+0.02 / +0.18%
|
11.12
|
11.18
|
11.10
|
11.12
|
11.14
|
11.12
|
34,400
|
|
|
2/10/2022
|
-0.09 / -0.80%
|
11.20
|
11.20
|
11.10
|
11.10
|
11.17
|
11.10
|
24,300
|
|
|
2/9/2022
|
+0.05 / +0.45%
|
11.10
|
11.23
|
11.10
|
11.19
|
11.18
|
11.19
|
25,900
|
|
|
2/8/2022
|
+0.04 / +0.36%
|
11.10
|
11.18
|
11.07
|
11.14
|
11.13
|
11.14
|
31,000
|
|
|
2/7/2022
|
+0.10 / +0.91%
|
11.05
|
11.18
|
11.05
|
11.10
|
11.14
|
11.10
|
33,500
|
|
|
1/28/2022
|
+0.09 / +0.82%
|
10.91
|
11.00
|
10.90
|
11.00
|
10.97
|
11.00
|
31,900
|
|
|
1/27/2022
|
-0.09 / -0.82%
|
11.00
|
11.00
|
10.85
|
10.91
|
10.94
|
10.91
|
27,400
|
|
|
1/26/2022
|
+0.18 / +1.66%
|
10.92
|
11.01
|
10.90
|
11.00
|
10.96
|
11.00
|
30,900
|
|
|
1/25/2022
|
+0.20 / +1.88%
|
10.62
|
10.84
|
10.57
|
10.82
|
10.63
|
10.82
|
38,000
|
|
|
1/24/2022
|
-0.25 / -2.30%
|
10.85
|
10.86
|
10.60
|
10.62
|
10.74
|
10.62
|
44,800
|
|
|
1/21/2022
|
0.00 / 0.00%
|
10.87
|
10.92
|
10.82
|
10.87
|
10.88
|
10.87
|
29,900
|
|
|
1/20/2022
|
+0.17 / +1.59%
|
10.65
|
10.87
|
10.65
|
10.87
|
10.75
|
10.87
|
38,500
|
|
|
1/19/2022
|
+0.03 / +0.28%
|
10.68
|
10.75
|
10.67
|
10.70
|
10.71
|
10.70
|
47,600
|
|
|
1/18/2022
|
-0.10 / -0.93%
|
10.77
|
10.77
|
10.58
|
10.67
|
10.69
|
10.67
|
40,900
|
|
|
1/17/2022
|
-0.37 / -3.32%
|
11.13
|
11.14
|
10.77
|
10.77
|
10.96
|
10.77
|
49,400
|
|
|
1/14/2022
|
-0.10 / -0.89%
|
11.12
|
11.50
|
11.03
|
11.14
|
11.11
|
11.14
|
26,800
|
|
|
1/13/2022
|
+0.01 / +0.09%
|
11.22
|
11.33
|
11.12
|
11.24
|
11.27
|
11.24
|
27,600
|
|
|
1/12/2022
|
+0.13 / +1.17%
|
11.05
|
11.23
|
10.92
|
11.23
|
11.07
|
11.23
|
34,500
|
|
|
1/11/2022
|
-0.18 / -1.60%
|
11.24
|
11.25
|
11.07
|
11.10
|
11.19
|
11.10
|
32,000
|
|
|
1/10/2022
|
-0.13 / -1.14%
|
11.40
|
11.42
|
11.27
|
11.28
|
11.37
|
11.28
|
26,200
|
|
|
1/7/2022
|
-0.02 / -0.17%
|
11.44
|
11.47
|
11.36
|
11.41
|
11.43
|
11.41
|
22,400
|
|
|
1/6/2022
|
0.00 / 0.00%
|
11.35
|
11.46
|
11.35
|
11.43
|
11.42
|
11.43
|
19,700
|
|
|
1/5/2022
|
-0.04 / -0.35%
|
11.47
|
11.51
|
11.43
|
11.43
|
11.45
|
11.43
|
18,600
|
|
|
1/4/2022
|
+0.22 / +1.96%
|
11.26
|
11.49
|
11.26
|
11.47
|
11.43
|
11.47
|
23,900
|
|
|
12/31/2021
|
+0.09 / +0.81%
|
11.17
|
11.27
|
11.17
|
11.25
|
11.23
|
11.25
|
20,400
|
|
|