|
Closing price on 5/23/2022
|
|
| Open |
9.30 |
| High |
9.34 |
| Low |
9.04 |
| Volume |
60,400 |
| Split-adjusted Price |
9.09 |
|
|
FUEIP100 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/23/2022
|
-0.17 / -1.84%
|
9.30
|
9.34
|
9.04
|
9.09
|
9.23
|
9.09
|
60,400
|
|
|
5/20/2022
|
-0.06 / -0.64%
|
9.29
|
9.38
|
9.25
|
9.26
|
9.31
|
9.26
|
52,900
|
|
|
5/19/2022
|
+0.03 / +0.32%
|
9.21
|
9.32
|
9.00
|
9.32
|
9.24
|
9.32
|
61,400
|
|
|
5/18/2022
|
+0.15 / +1.64%
|
9.25
|
9.40
|
9.13
|
9.29
|
9.26
|
9.29
|
47,800
|
|
|
5/17/2022
|
+0.24 / +2.70%
|
8.61
|
9.14
|
8.61
|
9.14
|
8.93
|
9.14
|
136,200
|
|
|
5/16/2022
|
+0.07 / +0.79%
|
8.96
|
9.06
|
8.80
|
8.90
|
8.94
|
8.90
|
67,400
|
|
|
5/13/2022
|
-0.38 / -4.13%
|
9.17
|
9.29
|
8.83
|
8.83
|
9.10
|
8.83
|
52,400
|
|
|
5/12/2022
|
-0.49 / -5.05%
|
9.60
|
9.60
|
9.09
|
9.21
|
9.40
|
9.21
|
50,400
|
|
|
5/11/2022
|
+0.25 / +2.65%
|
9.59
|
9.70
|
9.45
|
9.70
|
9.60
|
9.70
|
56,400
|
|
|
5/10/2022
|
+0.05 / +0.53%
|
9.40
|
9.58
|
9.18
|
9.45
|
9.41
|
9.45
|
53,000
|
|
|
5/9/2022
|
-0.37 / -3.79%
|
9.67
|
9.76
|
9.40
|
9.40
|
9.58
|
9.40
|
40,800
|
|
|
5/6/2022
|
-0.30 / -2.97%
|
9.95
|
10.02
|
9.77
|
9.80
|
9.96
|
9.80
|
44,900
|
|
|
5/5/2022
|
-0.02 / -0.20%
|
10.12
|
10.14
|
9.89
|
10.10
|
10.03
|
10.10
|
63,200
|
|
|
5/4/2022
|
-0.06 / -0.59%
|
10.18
|
10.18
|
10.03
|
10.12
|
10.13
|
10.12
|
48,100
|
|
|
4/29/2022
|
+0.17 / +1.70%
|
10.01
|
10.24
|
10.00
|
10.18
|
10.13
|
10.18
|
46,800
|
|
|
4/28/2022
|
-0.06 / -0.60%
|
10.05
|
10.08
|
9.98
|
10.01
|
10.04
|
10.01
|
47,500
|
|
|
4/27/2022
|
+0.13 / +1.31%
|
9.95
|
10.07
|
9.79
|
10.07
|
9.95
|
10.07
|
51,500
|
|
|
4/26/2022
|
+0.05 / +0.51%
|
9.72
|
10.09
|
9.52
|
9.94
|
9.84
|
9.94
|
62,700
|
|
|
4/25/2022
|
-0.38 / -3.70%
|
10.28
|
10.90
|
9.72
|
9.89
|
10.08
|
9.89
|
54,700
|
|
|
4/22/2022
|
-0.05 / -0.48%
|
10.29
|
10.39
|
10.10
|
10.27
|
10.30
|
10.27
|
59,100
|
|
|
4/21/2022
|
-0.01 / -0.10%
|
10.26
|
10.38
|
10.08
|
10.32
|
10.28
|
10.32
|
48,000
|
|
|
4/20/2022
|
-0.07 / -0.67%
|
10.37
|
10.45
|
10.30
|
10.33
|
10.39
|
10.33
|
67,500
|
|
|
4/19/2022
|
-0.21 / -1.98%
|
10.56
|
10.70
|
10.40
|
10.40
|
10.62
|
10.40
|
60,900
|
|
|
4/18/2022
|
-0.19 / -1.76%
|
10.77
|
10.80
|
10.55
|
10.61
|
10.69
|
10.61
|
64,700
|
|
|
4/15/2022
|
-0.17 / -1.55%
|
10.97
|
10.98
|
10.80
|
10.80
|
10.93
|
10.80
|
59,600
|
|
|
4/14/2022
|
-0.03 / -0.27%
|
11.05
|
11.06
|
10.94
|
10.97
|
11.04
|
10.97
|
53,900
|
|
|
4/13/2022
|
+0.15 / +1.38%
|
10.85
|
11.00
|
10.82
|
11.00
|
10.90
|
11.00
|
54,400
|
|
|
4/12/2022
|
-0.18 / -1.63%
|
11.03
|
11.07
|
10.85
|
10.85
|
10.97
|
10.85
|
60,100
|
|
|
4/8/2022
|
-0.11 / -0.99%
|
11.19
|
11.20
|
11.03
|
11.03
|
11.13
|
11.03
|
50,800
|
|
|
4/7/2022
|
-0.16 / -1.42%
|
11.24
|
11.32
|
11.14
|
11.14
|
11.24
|
11.14
|
52,600
|
|
|