|
Closing price on 5/4/2022
|
|
| Open |
10.18 |
| High |
10.18 |
| Low |
10.03 |
| Volume |
48,100 |
| Split-adjusted Price |
10.12 |
|
|
FUEIP100 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
4/6/2022
|
+0.09 / +0.80%
|
11.19
|
11.30
|
11.13
|
11.30
|
11.19
|
11.30
|
54,600
|
|
|
4/5/2022
|
-0.05 / -0.44%
|
11.26
|
11.28
|
11.21
|
11.21
|
11.23
|
11.21
|
66,600
|
|
|
4/4/2022
|
+0.02 / +0.18%
|
11.25
|
11.38
|
11.25
|
11.26
|
11.30
|
11.26
|
65,500
|
|
|
4/1/2022
|
+0.19 / +1.72%
|
11.05
|
11.24
|
11.00
|
11.24
|
11.10
|
11.24
|
62,100
|
|
|
3/31/2022
|
+0.10 / +0.91%
|
11.03
|
11.05
|
10.97
|
11.05
|
11.02
|
11.05
|
64,500
|
|
|
3/30/2022
|
-0.10 / -0.90%
|
10.98
|
11.08
|
10.95
|
10.95
|
11.01
|
10.95
|
49,700
|
|
|
3/29/2022
|
+0.15 / +1.38%
|
10.91
|
11.05
|
10.91
|
11.05
|
11.01
|
11.05
|
62,600
|
|
|
3/28/2022
|
-0.15 / -1.36%
|
11.08
|
11.08
|
10.85
|
10.90
|
10.94
|
10.90
|
55,600
|
|
|
3/25/2022
|
+0.01 / +0.09%
|
11.06
|
11.06
|
10.96
|
11.05
|
11.03
|
11.05
|
36,900
|
|
|
3/24/2022
|
-0.05 / -0.45%
|
11.00
|
11.08
|
11.00
|
11.04
|
11.06
|
11.04
|
38,400
|
|
|
3/23/2022
|
-0.02 / -0.18%
|
11.19
|
11.19
|
11.03
|
11.09
|
11.09
|
11.09
|
52,300
|
|
|
3/22/2022
|
+0.06 / +0.54%
|
11.05
|
11.16
|
11.03
|
11.11
|
11.10
|
11.11
|
48,000
|
|
|
3/21/2022
|
+0.23 / +2.13%
|
10.84
|
11.05
|
10.84
|
11.05
|
10.94
|
11.05
|
53,100
|
|
|