|
Closing price on 7/1/2024
|
|
| Open |
9.30 |
| High |
9.30 |
| Low |
8.50 |
| Volume |
1,900 |
| Split-adjusted Price |
8.61 |
|
|
FUEIP100 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/1/2024
|
-0.18 / -2.05%
|
9.30
|
9.30
|
8.50
|
8.61
|
8.65
|
8.61
|
1,900
|
|
|
6/28/2024
|
+0.22 / +2.57%
|
8.79
|
8.79
|
8.79
|
8.79
|
8.79
|
8.79
|
100
|
|
|
6/27/2024
|
0.00 / 0.00%
|
8.57
|
8.57
|
8.57
|
8.57
|
8.57
|
8.57
|
0
|
|
|
6/26/2024
|
0.00 / 0.00%
|
8.57
|
8.57
|
8.57
|
8.57
|
8.57
|
8.57
|
400
|
|
|
6/25/2024
|
0.00 / 0.00%
|
8.57
|
8.57
|
8.57
|
8.57
|
8.57
|
8.57
|
1,000
|
|
|
6/24/2024
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.57
|
8.57
|
8.60
|
8.57
|
1,300
|
|
|
6/21/2024
|
0.00 / 0.00%
|
8.57
|
8.57
|
8.57
|
8.57
|
8.57
|
8.57
|
0
|
|
|
6/20/2024
|
-0.56 / -6.13%
|
8.57
|
8.57
|
8.57
|
8.57
|
8.57
|
8.57
|
100
|
|
|
6/19/2024
|
-0.02 / -0.22%
|
9.20
|
9.20
|
9.10
|
9.13
|
9.13
|
9.13
|
1,200
|
|
|
6/18/2024
|
+0.41 / +4.69%
|
9.19
|
9.19
|
8.61
|
9.15
|
8.92
|
9.15
|
2,900
|
|
|
6/17/2024
|
-0.39 / -4.27%
|
8.74
|
9.12
|
8.74
|
8.74
|
8.78
|
8.74
|
900
|
|
|
6/14/2024
|
+0.03 / +0.33%
|
9.10
|
9.23
|
8.95
|
9.13
|
9.07
|
9.13
|
2,200
|
|
|
6/13/2024
|
-0.10 / -1.09%
|
9.20
|
9.25
|
9.10
|
9.10
|
9.18
|
9.10
|
13,200
|
|
|
6/12/2024
|
+0.50 / +5.75%
|
8.70
|
9.25
|
8.70
|
9.20
|
9.06
|
9.20
|
17,200
|
|
|
6/11/2024
|
+0.50 / +6.10%
|
7.91
|
8.77
|
7.91
|
8.70
|
8.66
|
8.70
|
19,000
|
|
|
6/10/2024
|
0.00 / 0.00%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
500
|
|
|
6/7/2024
|
+0.20 / +2.50%
|
8.10
|
8.20
|
8.10
|
8.20
|
8.11
|
8.20
|
1,400
|
|
|
6/6/2024
|
0.00 / 0.00%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
2,500
|
|
|
6/5/2024
|
-0.06 / -0.74%
|
8.06
|
8.06
|
8.00
|
8.00
|
8.04
|
8.00
|
5,500
|
|
|
6/4/2024
|
+0.06 / +0.75%
|
8.00
|
8.06
|
7.95
|
8.06
|
8.01
|
8.06
|
3,800
|
|
|
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
|
|
|