|
Closing price on 7/24/2023
|
|
| Open |
8.52 |
| High |
8.54 |
| Low |
8.49 |
| Volume |
8,100 |
| Split-adjusted Price |
8.51 |
|
|
FUEIP100 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/24/2023
|
+0.06 / +0.71%
|
8.52
|
8.54
|
8.49
|
8.51
|
8.52
|
8.51
|
8,100
|
|
|
7/21/2023
|
+0.11 / +1.32%
|
8.35
|
8.47
|
8.35
|
8.45
|
8.43
|
8.45
|
600
|
|
|
7/20/2023
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.34
|
8.34
|
8.39
|
8.34
|
1,200
|
|
|
7/19/2023
|
-0.08 / -0.95%
|
8.43
|
8.43
|
8.34
|
8.34
|
8.36
|
8.34
|
1,900
|
|
|
7/18/2023
|
+0.03 / +0.36%
|
8.39
|
8.42
|
8.32
|
8.42
|
8.40
|
8.42
|
3,400
|
|
|
7/17/2023
|
+0.08 / +0.96%
|
8.39
|
8.39
|
8.39
|
8.39
|
8.39
|
8.39
|
1,600
|
|
|
7/14/2023
|
0.00 / 0.00%
|
8.37
|
8.37
|
8.29
|
8.31
|
8.33
|
8.31
|
3,800
|
|
|
7/13/2023
|
+0.04 / +0.48%
|
8.27
|
8.31
|
8.23
|
8.31
|
8.30
|
8.31
|
3,500
|
|
|
7/12/2023
|
+0.06 / +0.73%
|
8.25
|
8.27
|
8.23
|
8.27
|
8.26
|
8.27
|
4,400
|
|
|
7/11/2023
|
+0.02 / +0.24%
|
8.20
|
8.21
|
8.20
|
8.21
|
8.21
|
8.21
|
1,500
|
|
|
7/10/2023
|
+0.17 / +2.12%
|
8.16
|
8.19
|
8.11
|
8.19
|
8.17
|
8.19
|
500
|
|
|
7/7/2023
|
+0.01 / +0.12%
|
8.01
|
8.06
|
8.00
|
8.02
|
8.03
|
8.02
|
6,300
|
|
|
7/6/2023
|
-0.07 / -0.87%
|
7.94
|
8.05
|
7.94
|
8.01
|
8.03
|
8.01
|
2,100
|
|
|
7/5/2023
|
+0.06 / +0.75%
|
8.06
|
8.08
|
8.06
|
8.08
|
8.08
|
8.08
|
1,600
|
|
|
7/4/2023
|
-0.03 / -0.37%
|
8.05
|
8.06
|
8.02
|
8.02
|
8.04
|
8.02
|
2,800
|
|
|
7/3/2023
|
+0.02 / +0.25%
|
8.07
|
8.07
|
8.03
|
8.05
|
8.06
|
8.05
|
1,500
|
|
|
6/30/2023
|
-0.07 / -0.86%
|
8.01
|
8.07
|
8.01
|
8.03
|
8.06
|
8.03
|
4,400
|
|
|
6/29/2023
|
-0.02 / -0.25%
|
8.16
|
8.16
|
8.10
|
8.10
|
8.13
|
8.10
|
2,700
|
|
|
6/28/2023
|
+0.06 / +0.74%
|
8.15
|
8.15
|
8.09
|
8.12
|
8.09
|
8.12
|
4,000
|
|
|
6/27/2023
|
+0.11 / +1.38%
|
8.44
|
8.44
|
8.05
|
8.06
|
8.17
|
8.06
|
15,100
|
|
|
6/26/2023
|
-0.06 / -0.75%
|
7.99
|
8.03
|
7.91
|
7.95
|
7.97
|
7.95
|
8,900
|
|
|
6/23/2023
|
+0.02 / +0.25%
|
7.98
|
8.02
|
7.98
|
8.01
|
8.00
|
8.01
|
9,300
|
|
|
6/22/2023
|
+0.13 / +1.65%
|
7.92
|
7.99
|
7.92
|
7.99
|
7.97
|
7.99
|
11,500
|
|
|
6/21/2023
|
+0.06 / +0.77%
|
7.85
|
7.86
|
7.85
|
7.86
|
7.86
|
7.86
|
7,800
|
|
|
6/20/2023
|
0.00 / 0.00%
|
7.80
|
7.80
|
7.77
|
7.80
|
7.79
|
7.80
|
4,200
|
|
|
6/19/2023
|
-0.05 / -0.64%
|
7.79
|
7.80
|
7.79
|
7.80
|
7.80
|
7.80
|
7,300
|
|
|
6/16/2023
|
+0.03 / +0.38%
|
7.87
|
7.92
|
7.85
|
7.85
|
7.88
|
7.85
|
6,800
|
|
|
6/15/2023
|
-0.07 / -0.89%
|
7.89
|
7.89
|
7.82
|
7.82
|
7.82
|
7.82
|
4,600
|
|
|
6/14/2023
|
+0.03 / +0.38%
|
7.90
|
7.90
|
7.88
|
7.89
|
7.89
|
7.89
|
7,000
|
|
|
6/13/2023
|
+0.08 / +1.03%
|
7.85
|
7.86
|
7.84
|
7.86
|
7.85
|
7.86
|
5,600
|
|
|