|
Closing price on 4/4/2024
|
|
| Open |
7.32 |
| High |
7.70 |
| Low |
7.32 |
| Volume |
1,600 |
| Split-adjusted Price |
7.67 |
|
|
FUEIP100 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/4/2024
|
+0.35 / +4.78%
|
7.32
|
7.70
|
7.32
|
7.67
|
7.64
|
7.67
|
1,600
|
|
|
4/3/2024
|
-0.48 / -6.15%
|
7.80
|
7.80
|
7.30
|
7.32
|
7.32
|
7.32
|
3,200
|
|
|
4/2/2024
|
0.00 / 0.00%
|
7.80
|
7.80
|
7.80
|
7.80
|
7.80
|
7.80
|
0
|
|
|
4/1/2024
|
+0.19 / +2.50%
|
7.22
|
7.80
|
7.15
|
7.80
|
7.50
|
7.80
|
10,400
|
|
|
3/29/2024
|
+0.11 / +1.47%
|
7.50
|
7.61
|
7.10
|
7.61
|
7.33
|
7.61
|
14,000
|
|
|
3/28/2024
|
+0.20 / +2.74%
|
7.31
|
7.50
|
7.31
|
7.50
|
7.37
|
7.50
|
300
|
|
|
3/27/2024
|
-0.53 / -6.77%
|
7.36
|
7.36
|
7.30
|
7.30
|
7.35
|
7.30
|
400
|
|
|
3/26/2024
|
+0.29 / +3.85%
|
7.21
|
7.83
|
7.21
|
7.83
|
7.55
|
7.83
|
6,200
|
|
|
3/25/2024
|
-0.11 / -1.44%
|
8.00
|
8.00
|
7.52
|
7.54
|
7.56
|
7.54
|
2,700
|
|
|
3/22/2024
|
+0.01 / +0.13%
|
7.65
|
7.66
|
7.65
|
7.65
|
7.65
|
7.65
|
1,200
|
|
|
3/21/2024
|
-0.31 / -3.90%
|
7.57
|
7.85
|
7.55
|
7.64
|
7.58
|
7.64
|
2,900
|
|
|
3/20/2024
|
+0.35 / +4.61%
|
7.60
|
7.95
|
7.50
|
7.95
|
7.85
|
7.95
|
4,000
|
|
|
3/19/2024
|
-0.38 / -4.76%
|
7.61
|
7.61
|
7.60
|
7.60
|
7.60
|
7.60
|
1,500
|
|
|
3/18/2024
|
+0.41 / +5.42%
|
8.09
|
8.09
|
7.56
|
7.98
|
7.90
|
7.98
|
8,700
|
|
|
3/15/2024
|
-0.32 / -4.06%
|
7.88
|
7.88
|
7.57
|
7.57
|
7.65
|
7.57
|
400
|
|
|
3/14/2024
|
-0.01 / -0.13%
|
7.89
|
7.89
|
7.89
|
7.89
|
7.89
|
7.89
|
100
|
|
|
3/13/2024
|
+0.11 / +1.41%
|
7.93
|
8.04
|
7.61
|
7.90
|
7.87
|
7.90
|
3,400
|
|
|
3/12/2024
|
-0.01 / -0.13%
|
7.80
|
7.80
|
7.60
|
7.79
|
7.79
|
7.79
|
3,800
|
|
|
3/11/2024
|
-0.01 / -0.13%
|
7.85
|
7.85
|
7.80
|
7.80
|
7.83
|
7.80
|
400
|
|
|
3/8/2024
|
-0.19 / -2.38%
|
8.00
|
8.00
|
7.55
|
7.81
|
7.85
|
7.81
|
700
|
|
|
3/7/2024
|
+0.18 / +2.30%
|
7.78
|
8.12
|
7.75
|
8.00
|
7.80
|
8.00
|
4,500
|
|
|
3/6/2024
|
-0.03 / -0.38%
|
7.85
|
7.90
|
7.80
|
7.82
|
7.85
|
7.82
|
3,400
|
|
|
3/5/2024
|
-0.07 / -0.88%
|
7.96
|
7.96
|
7.81
|
7.85
|
7.87
|
7.85
|
4,700
|
|
|
3/4/2024
|
-0.08 / -1.00%
|
7.96
|
7.96
|
7.82
|
7.92
|
7.93
|
7.92
|
2,300
|
|
|
3/1/2024
|
-0.07 / -0.87%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
500
|
|
|
2/29/2024
|
-0.02 / -0.25%
|
7.78
|
8.08
|
7.78
|
8.07
|
8.05
|
8.07
|
1,600
|
|
|
2/28/2024
|
0.00 / 0.00%
|
8.09
|
8.09
|
8.09
|
8.09
|
8.09
|
8.09
|
100
|
|
|
2/27/2024
|
+0.04 / +0.50%
|
8.13
|
8.13
|
8.00
|
8.09
|
8.11
|
8.09
|
2,200
|
|
|
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
|
|
|