Closing price on 3/15/2023
|
|
Open |
7.36 |
High |
7.43 |
Low |
7.34 |
Volume |
28,500 |
Split-adjusted Price |
7.43 |
|
|
FUEIP100 Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/15/2023
|
+0.18 / +2.48%
|
7.36
|
7.43
|
7.34
|
7.43
|
7.39
|
7.43
|
28,500
|
|
3/14/2023
|
-0.03 / -0.41%
|
7.28
|
7.30
|
7.25
|
7.25
|
7.26
|
7.25
|
11,900
|
|
3/13/2023
|
-0.04 / -0.55%
|
7.25
|
7.36
|
7.25
|
7.28
|
7.32
|
7.28
|
19,400
|
|
3/10/2023
|
-0.02 / -0.27%
|
7.31
|
7.34
|
7.30
|
7.32
|
7.31
|
7.32
|
23,400
|
|
3/9/2023
|
+0.14 / +1.94%
|
7.23
|
7.35
|
7.23
|
7.34
|
7.32
|
7.34
|
24,400
|
|
3/8/2023
|
-0.02 / -0.28%
|
7.17
|
7.20
|
7.10
|
7.20
|
7.17
|
7.20
|
32,100
|
|
3/7/2023
|
+0.09 / +1.26%
|
7.19
|
7.24
|
7.14
|
7.22
|
7.21
|
7.22
|
22,800
|
|
3/6/2023
|
+0.03 / +0.42%
|
7.18
|
7.23
|
7.13
|
7.13
|
7.21
|
7.13
|
15,500
|
|
3/3/2023
|
-0.10 / -1.39%
|
7.24
|
7.24
|
7.10
|
7.10
|
7.17
|
7.10
|
24,600
|
|
3/2/2023
|
+0.02 / +0.28%
|
7.16
|
7.25
|
7.13
|
7.20
|
7.20
|
7.20
|
12,600
|
|
3/1/2023
|
+0.09 / +1.27%
|
7.10
|
7.18
|
7.03
|
7.18
|
7.10
|
7.18
|
17,000
|
|
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
|
|
|