|
Closing price on 3/18/2022
|
|
| Open |
10.82 |
| High |
10.85 |
| Low |
10.80 |
| Volume |
32,200 |
| Split-adjusted Price |
10.82 |
|
|
FUEIP100 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/18/2022
|
0.00 / 0.00%
|
10.82
|
10.85
|
10.80
|
10.82
|
10.82
|
10.82
|
32,200
|
|
|
3/17/2022
|
+0.04 / +0.37%
|
10.82
|
10.86
|
10.74
|
10.82
|
10.83
|
10.82
|
31,400
|
|
|
3/16/2022
|
+0.01 / +0.09%
|
10.85
|
10.85
|
10.75
|
10.78
|
10.80
|
10.78
|
43,400
|
|
|
3/15/2022
|
+0.04 / +0.37%
|
10.72
|
10.77
|
10.67
|
10.77
|
10.74
|
10.77
|
43,100
|
|
|
3/14/2022
|
-0.07 / -0.65%
|
10.80
|
10.83
|
10.67
|
10.73
|
10.76
|
10.73
|
43,800
|
|
|
3/11/2022
|
-0.13 / -1.19%
|
10.92
|
11.20
|
10.80
|
10.80
|
10.88
|
10.80
|
35,000
|
|
|
3/10/2022
|
+0.04 / +0.37%
|
11.01
|
11.01
|
10.92
|
10.93
|
10.98
|
10.93
|
33,100
|
|
|
3/9/2022
|
+0.01 / +0.09%
|
10.91
|
10.92
|
10.81
|
10.89
|
10.88
|
10.89
|
27,600
|
|
|
3/8/2022
|
-0.16 / -1.45%
|
10.93
|
11.01
|
10.88
|
10.88
|
10.96
|
10.88
|
43,000
|
|
|
3/7/2022
|
-0.05 / -0.45%
|
11.09
|
11.09
|
11.01
|
11.04
|
11.03
|
11.04
|
32,100
|
|
|
3/4/2022
|
+0.04 / +0.36%
|
11.04
|
11.14
|
11.04
|
11.09
|
11.10
|
11.09
|
41,300
|
|
|
3/3/2022
|
+0.11 / +1.01%
|
10.90
|
11.06
|
10.90
|
11.05
|
10.99
|
11.05
|
32,000
|
|
|
3/2/2022
|
-0.10 / -0.91%
|
11.00
|
11.05
|
10.90
|
10.94
|
10.95
|
10.94
|
45,400
|
|
|
3/1/2022
|
-0.01 / -0.09%
|
10.97
|
11.09
|
10.97
|
11.04
|
11.04
|
11.04
|
29,300
|
|
|
2/28/2022
|
-0.01 / -0.09%
|
11.08
|
11.10
|
11.01
|
11.05
|
11.06
|
11.05
|
39,000
|
|
|
2/25/2022
|
+0.04 / +0.36%
|
11.07
|
11.16
|
11.05
|
11.06
|
11.09
|
11.06
|
26,500
|
|
|
2/24/2022
|
-0.13 / -1.17%
|
11.15
|
11.15
|
10.86
|
11.02
|
11.06
|
11.02
|
28,400
|
|
|
2/23/2022
|
+0.12 / +1.09%
|
11.05
|
11.20
|
11.05
|
11.15
|
11.16
|
11.15
|
25,900
|
|
|
2/22/2022
|
-0.08 / -0.72%
|
11.05
|
11.07
|
10.94
|
11.03
|
11.03
|
11.03
|
33,200
|
|
|
2/21/2022
|
+0.01 / +0.09%
|
11.09
|
11.15
|
11.06
|
11.11
|
11.11
|
11.11
|
38,700
|
|
|
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
|
|
|