|
Closing price on 6/3/2024
|
|
| Open |
7.85 |
| High |
8.00 |
| Low |
7.85 |
| Volume |
6,400 |
| Split-adjusted Price |
8.00 |
|
|
FUEIP100 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/3/2024
|
+0.19 / +2.43%
|
7.85
|
8.00
|
7.85
|
8.00
|
7.93
|
8.00
|
6,400
|
|
|
5/31/2024
|
+0.10 / +1.30%
|
7.80
|
7.99
|
7.80
|
7.81
|
7.85
|
7.81
|
2,000
|
|
|
5/30/2024
|
-0.15 / -1.91%
|
7.71
|
7.71
|
7.71
|
7.71
|
7.71
|
7.71
|
100
|
|
|
5/29/2024
|
0.00 / 0.00%
|
7.86
|
7.90
|
7.86
|
7.86
|
7.86
|
7.86
|
5,800
|
|
|
5/28/2024
|
+0.04 / +0.51%
|
7.77
|
7.86
|
7.77
|
7.86
|
7.85
|
7.86
|
18,500
|
|
|
5/27/2024
|
+0.07 / +0.90%
|
7.80
|
8.06
|
7.72
|
7.82
|
7.86
|
7.82
|
5,400
|
|
|
5/24/2024
|
0.00 / 0.00%
|
7.75
|
7.80
|
7.74
|
7.75
|
7.76
|
7.75
|
1,900
|
|
|
5/23/2024
|
+0.01 / +0.13%
|
7.71
|
7.75
|
7.71
|
7.75
|
7.72
|
7.75
|
9,600
|
|
|
5/22/2024
|
+0.15 / +1.98%
|
7.60
|
7.74
|
7.50
|
7.74
|
7.58
|
7.74
|
600
|
|
|
5/21/2024
|
0.00 / 0.00%
|
7.60
|
7.60
|
7.50
|
7.59
|
7.57
|
7.59
|
9,700
|
|
|
5/20/2024
|
-0.02 / -0.26%
|
7.59
|
7.59
|
7.59
|
7.59
|
7.59
|
7.59
|
900
|
|
|
5/17/2024
|
0.00 / 0.00%
|
7.61
|
7.61
|
7.61
|
7.61
|
7.61
|
7.61
|
100
|
|
|
5/16/2024
|
+0.11 / +1.47%
|
7.60
|
7.61
|
7.60
|
7.61
|
7.60
|
7.61
|
2,000
|
|
|
5/15/2024
|
0.00 / 0.00%
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
0
|
|
|
5/14/2024
|
0.00 / 0.00%
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
700
|
|
|
5/13/2024
|
-0.09 / -1.19%
|
7.60
|
7.77
|
7.50
|
7.50
|
7.62
|
7.50
|
400
|
|
|
5/10/2024
|
+0.01 / +0.13%
|
7.50
|
7.59
|
7.50
|
7.59
|
7.56
|
7.59
|
8,400
|
|
|
5/9/2024
|
-0.06 / -0.79%
|
7.58
|
7.58
|
7.58
|
7.58
|
7.58
|
7.58
|
100
|
|
|
5/8/2024
|
-0.16 / -2.05%
|
7.35
|
7.65
|
7.35
|
7.64
|
7.57
|
7.64
|
400
|
|
|
5/7/2024
|
+0.23 / +3.04%
|
7.57
|
7.80
|
7.40
|
7.80
|
7.49
|
7.80
|
4,300
|
|
|
5/6/2024
|
+0.38 / +5.29%
|
7.21
|
7.60
|
7.21
|
7.57
|
7.55
|
7.57
|
2,000
|
|
|
5/3/2024
|
-0.45 / -5.89%
|
7.60
|
7.60
|
7.19
|
7.19
|
7.53
|
7.19
|
1,100
|
|
|
5/2/2024
|
-0.15 / -1.93%
|
7.28
|
7.70
|
7.25
|
7.64
|
7.29
|
7.64
|
2,500
|
|
|
4/26/2024
|
-0.06 / -0.76%
|
7.79
|
7.79
|
7.79
|
7.79
|
7.79
|
7.79
|
200
|
|
|
4/25/2024
|
0.00 / 0.00%
|
7.35
|
7.85
|
7.35
|
7.85
|
7.37
|
7.85
|
2,700
|
|
|
4/24/2024
|
+0.35 / +4.67%
|
7.35
|
7.85
|
7.35
|
7.85
|
7.46
|
7.85
|
700
|
|
|
4/23/2024
|
+0.13 / +1.76%
|
7.37
|
7.50
|
7.37
|
7.50
|
7.43
|
7.50
|
600
|
|
|
4/22/2024
|
+0.37 / +5.29%
|
7.43
|
7.43
|
7.37
|
7.37
|
7.42
|
7.37
|
500
|
|
|
4/19/2024
|
-0.30 / -4.11%
|
7.30
|
7.30
|
7.00
|
7.00
|
7.12
|
7.00
|
1,100
|
|
|
4/17/2024
|
-0.52 / -6.65%
|
7.32
|
7.32
|
7.30
|
7.30
|
7.30
|
7.30
|
1,100
|
|
|