|
Closing price on 2/26/2024
|
|
| Open |
7.83 |
| High |
8.15 |
| Low |
7.82 |
| Volume |
700 |
| Split-adjusted Price |
8.05 |
|
|
FUEIP100 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/26/2024
|
+0.23 / +2.94%
|
7.83
|
8.15
|
7.82
|
8.05
|
8.03
|
8.05
|
700
|
|
|
2/23/2024
|
+0.11 / +1.43%
|
7.82
|
7.82
|
7.82
|
7.82
|
7.82
|
7.82
|
1,100
|
|
|
2/22/2024
|
-0.23 / -2.90%
|
8.25
|
8.25
|
7.71
|
7.71
|
7.85
|
7.71
|
400
|
|
|
2/21/2024
|
+0.09 / +1.15%
|
8.10
|
8.13
|
7.94
|
7.94
|
8.10
|
7.94
|
1,200
|
|
|
2/20/2024
|
-0.24 / -2.97%
|
8.09
|
8.09
|
7.85
|
7.85
|
7.97
|
7.85
|
200
|
|
|
2/19/2024
|
-0.12 / -1.46%
|
8.20
|
8.20
|
7.72
|
8.09
|
7.87
|
8.09
|
700
|
|
|
2/16/2024
|
-0.02 / -0.24%
|
7.72
|
8.21
|
7.72
|
8.21
|
7.92
|
8.21
|
1,500
|
|
|
2/15/2024
|
+0.35 / +4.44%
|
7.92
|
8.27
|
7.61
|
8.23
|
7.93
|
8.23
|
5,700
|
|
|
2/7/2024
|
-0.41 / -4.95%
|
7.86
|
7.88
|
7.86
|
7.88
|
7.88
|
7.88
|
1,300
|
|
|
2/6/2024
|
+0.02 / +0.24%
|
8.27
|
8.29
|
8.27
|
8.29
|
8.27
|
8.29
|
1,400
|
|
|
2/5/2024
|
-0.03 / -0.36%
|
8.30
|
8.30
|
8.27
|
8.27
|
8.29
|
8.27
|
600
|
|
|
2/2/2024
|
+0.21 / +2.60%
|
8.08
|
8.30
|
8.08
|
8.30
|
8.11
|
8.30
|
2,500
|
|
|
2/1/2024
|
+0.04 / +0.50%
|
7.76
|
8.09
|
7.76
|
8.09
|
7.88
|
8.09
|
2,400
|
|
|
1/31/2024
|
-0.03 / -0.37%
|
8.05
|
8.05
|
8.05
|
8.05
|
8.05
|
8.05
|
300
|
|
|
1/30/2024
|
-0.02 / -0.25%
|
8.08
|
8.08
|
8.08
|
8.08
|
8.08
|
8.08
|
300
|
|
|
1/29/2024
|
-0.04 / -0.49%
|
8.14
|
8.14
|
8.10
|
8.10
|
8.11
|
8.10
|
300
|
|
|
1/26/2024
|
0.00 / 0.00%
|
8.14
|
8.14
|
8.14
|
8.14
|
8.14
|
8.14
|
100
|
|
|
1/25/2024
|
0.00 / 0.00%
|
8.14
|
8.14
|
8.14
|
8.14
|
8.14
|
8.14
|
0
|
|
|
1/24/2024
|
-0.02 / -0.25%
|
8.14
|
8.14
|
8.14
|
8.14
|
8.14
|
8.14
|
100
|
|
|
1/23/2024
|
+0.46 / +5.97%
|
7.70
|
8.16
|
7.69
|
8.16
|
7.93
|
8.16
|
600
|
|
|
1/22/2024
|
-0.18 / -2.28%
|
7.88
|
7.88
|
7.50
|
7.70
|
7.70
|
7.70
|
400
|
|
|
1/19/2024
|
0.00 / 0.00%
|
7.88
|
7.88
|
7.88
|
7.88
|
7.88
|
7.88
|
400
|
|
|
1/18/2024
|
+0.01 / +0.13%
|
7.88
|
7.88
|
7.88
|
7.88
|
7.88
|
7.88
|
100
|
|
|
1/17/2024
|
-0.07 / -0.88%
|
7.87
|
7.87
|
7.87
|
7.87
|
7.87
|
7.87
|
3,000
|
|
|
1/16/2024
|
-0.29 / -3.52%
|
8.22
|
8.22
|
7.94
|
7.94
|
8.14
|
7.94
|
1,000
|
|
|
1/15/2024
|
0.00 / 0.00%
|
8.23
|
8.23
|
8.23
|
8.23
|
8.23
|
8.23
|
0
|
|
|
1/12/2024
|
-0.13 / -1.56%
|
8.29
|
8.29
|
8.23
|
8.23
|
8.26
|
8.23
|
200
|
|
|
1/11/2024
|
-0.02 / -0.24%
|
8.36
|
8.36
|
8.36
|
8.36
|
8.36
|
8.36
|
1,000
|
|
|
1/10/2024
|
-0.07 / -0.83%
|
7.86
|
8.38
|
7.86
|
8.38
|
7.87
|
8.38
|
11,800
|
|
|
1/9/2024
|
0.00 / 0.00%
|
8.45
|
8.45
|
8.45
|
8.45
|
8.45
|
8.45
|
0
|
|
|