Closing price on 2/28/2023
|
|
Open |
7.15 |
High |
7.16 |
Low |
7.07 |
Volume |
31,400 |
Split-adjusted Price |
7.09 |
|
|
FUEIP100 Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/28/2023
|
+0.01 / +0.14%
|
7.15
|
7.16
|
7.07
|
7.09
|
7.11
|
7.09
|
31,400
|
|
2/27/2023
|
-0.16 / -2.21%
|
7.14
|
7.15
|
7.04
|
7.08
|
7.12
|
7.08
|
34,100
|
|
2/24/2023
|
-0.01 / -0.14%
|
7.26
|
7.32
|
7.15
|
7.24
|
7.22
|
7.24
|
58,400
|
|
2/23/2023
|
-0.13 / -1.76%
|
7.27
|
7.34
|
7.17
|
7.25
|
7.25
|
7.25
|
50,900
|
|
2/22/2023
|
-0.23 / -3.02%
|
7.61
|
7.61
|
7.37
|
7.38
|
7.40
|
7.38
|
51,300
|
|
2/21/2023
|
+0.11 / +1.47%
|
7.57
|
7.61
|
7.52
|
7.61
|
7.56
|
7.61
|
40,100
|
|
2/20/2023
|
+0.10 / +1.35%
|
7.41
|
7.50
|
7.41
|
7.50
|
7.48
|
7.50
|
76,500
|
|
2/17/2023
|
+0.08 / +1.09%
|
7.34
|
7.40
|
7.30
|
7.40
|
7.35
|
7.40
|
34,900
|
|
2/16/2023
|
+0.04 / +0.55%
|
7.35
|
7.35
|
7.25
|
7.32
|
7.30
|
7.32
|
28,300
|
|
2/15/2023
|
+0.06 / +0.83%
|
7.16
|
7.35
|
7.16
|
7.28
|
7.27
|
7.28
|
42,300
|
|
2/14/2023
|
0.00 / 0.00%
|
7.22
|
7.27
|
7.17
|
7.22
|
7.21
|
7.22
|
38,000
|
|
2/13/2023
|
-0.17 / -2.30%
|
7.38
|
7.38
|
7.19
|
7.22
|
7.25
|
7.22
|
36,700
|
|
2/10/2023
|
-0.02 / -0.27%
|
7.46
|
7.47
|
7.39
|
7.39
|
7.44
|
7.39
|
21,800
|
|
2/9/2023
|
-0.11 / -1.46%
|
7.10
|
7.55
|
7.10
|
7.41
|
7.51
|
7.41
|
39,900
|
|
2/8/2023
|
-0.03 / -0.40%
|
7.54
|
7.54
|
7.47
|
7.52
|
7.51
|
7.52
|
49,100
|
|
2/7/2023
|
-0.10 / -1.31%
|
7.62
|
7.64
|
7.47
|
7.55
|
7.53
|
7.55
|
41,500
|
|
2/6/2023
|
+0.03 / +0.39%
|
7.58
|
7.65
|
7.50
|
7.65
|
7.58
|
7.65
|
35,800
|
|
2/3/2023
|
+0.05 / +0.66%
|
7.69
|
7.69
|
7.58
|
7.62
|
7.64
|
7.62
|
29,700
|
|
2/2/2023
|
-0.12 / -1.56%
|
7.87
|
7.88
|
7.57
|
7.57
|
7.66
|
7.57
|
46,800
|
|
2/1/2023
|
-0.22 / -2.78%
|
7.82
|
7.97
|
7.69
|
7.69
|
7.85
|
7.69
|
42,400
|
|
1/31/2023
|
+0.04 / +0.51%
|
7.81
|
7.91
|
7.75
|
7.91
|
7.83
|
7.91
|
45,200
|
|
1/30/2023
|
-0.08 / -1.01%
|
7.85
|
7.96
|
7.83
|
7.87
|
7.89
|
7.87
|
44,400
|
|
1/27/2023
|
+0.11 / +1.40%
|
7.86
|
8.00
|
7.86
|
7.95
|
7.96
|
7.95
|
42,000
|
|
1/19/2023
|
+0.03 / +0.38%
|
7.77
|
7.90
|
7.77
|
7.84
|
7.83
|
7.84
|
29,800
|
|
1/18/2023
|
+0.07 / +0.90%
|
7.76
|
7.82
|
7.74
|
7.81
|
7.78
|
7.81
|
50,500
|
|
1/17/2023
|
+0.21 / +2.79%
|
7.64
|
7.74
|
7.59
|
7.74
|
7.64
|
7.74
|
38,900
|
|
1/16/2023
|
+0.04 / +0.53%
|
8.01
|
8.01
|
7.51
|
7.53
|
7.54
|
7.53
|
48,400
|
|
1/13/2023
|
+0.01 / +0.13%
|
7.00
|
7.60
|
7.00
|
7.49
|
7.54
|
7.49
|
45,200
|
|
1/12/2023
|
-0.07 / -0.93%
|
7.51
|
7.54
|
7.48
|
7.48
|
7.51
|
7.48
|
47,300
|
|
1/11/2023
|
+0.03 / +0.40%
|
7.50
|
7.62
|
7.50
|
7.55
|
7.58
|
7.55
|
41,500
|
|
|