|
Closing price on 7/27/2022
|
|
| Open |
8.84 |
| High |
8.87 |
| Low |
8.82 |
| Volume |
61,100 |
| Split-adjusted Price |
8.87 |
|
|
FUEIP100 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/27/2022
|
-0.01 / -0.11%
|
8.84
|
8.87
|
8.82
|
8.87
|
8.85
|
8.87
|
61,100
|
|
|
7/26/2022
|
-0.02 / -0.22%
|
8.90
|
8.92
|
8.86
|
8.88
|
8.89
|
8.88
|
61,200
|
|
|
7/25/2022
|
-0.11 / -1.22%
|
9.00
|
9.00
|
8.89
|
8.90
|
8.91
|
8.90
|
49,200
|
|
|
7/22/2022
|
+0.01 / +0.11%
|
9.04
|
9.06
|
8.98
|
9.01
|
9.03
|
9.01
|
66,600
|
|
|
7/21/2022
|
+0.04 / +0.45%
|
8.96
|
9.04
|
8.96
|
9.00
|
9.02
|
9.00
|
51,700
|
|
|
7/20/2022
|
+0.14 / +1.59%
|
8.91
|
8.98
|
8.91
|
8.96
|
8.95
|
8.96
|
51,100
|
|
|
7/19/2022
|
-0.03 / -0.34%
|
8.85
|
8.85
|
8.74
|
8.82
|
8.82
|
8.82
|
60,100
|
|
|
7/18/2022
|
-0.03 / -0.34%
|
8.94
|
8.94
|
8.85
|
8.85
|
8.89
|
8.85
|
67,200
|
|
|
7/15/2022
|
-0.02 / -0.22%
|
8.90
|
8.95
|
8.87
|
8.88
|
8.92
|
8.88
|
71,600
|
|
|
7/14/2022
|
+0.05 / +0.56%
|
8.85
|
8.90
|
8.81
|
8.90
|
8.84
|
8.90
|
60,000
|
|
|
7/13/2022
|
0.00 / 0.00%
|
8.82
|
8.91
|
8.80
|
8.85
|
8.87
|
8.85
|
51,500
|
|
|
7/12/2022
|
+0.12 / +1.37%
|
8.73
|
8.85
|
8.71
|
8.85
|
8.79
|
8.85
|
51,400
|
|
|
7/11/2022
|
-0.12 / -1.36%
|
8.76
|
8.84
|
8.69
|
8.73
|
8.77
|
8.73
|
56,600
|
|
|
7/8/2022
|
+0.13 / +1.49%
|
8.87
|
8.87
|
8.79
|
8.85
|
8.84
|
8.85
|
62,500
|
|
|
7/7/2022
|
-0.05 / -0.57%
|
8.70
|
8.76
|
8.66
|
8.72
|
8.73
|
8.72
|
47,600
|
|
|
7/6/2022
|
-0.08 / -0.90%
|
8.86
|
9.00
|
8.77
|
8.77
|
8.83
|
8.77
|
47,600
|
|
|
7/5/2022
|
-0.13 / -1.45%
|
9.00
|
9.04
|
8.85
|
8.85
|
8.97
|
8.85
|
53,800
|
|
|
7/4/2022
|
+0.03 / +0.34%
|
9.03
|
9.06
|
8.95
|
8.98
|
9.01
|
8.98
|
65,200
|
|
|
7/1/2022
|
-0.05 / -0.56%
|
8.92
|
9.01
|
8.76
|
8.95
|
8.87
|
8.95
|
65,400
|
|
|
6/30/2022
|
-0.13 / -1.42%
|
9.12
|
9.15
|
9.00
|
9.00
|
9.09
|
9.00
|
55,700
|
|
|
6/29/2022
|
+0.02 / +0.22%
|
9.00
|
9.15
|
9.00
|
9.13
|
9.11
|
9.13
|
63,900
|
|
|
6/28/2022
|
+0.13 / +1.45%
|
8.98
|
9.14
|
8.95
|
9.11
|
9.03
|
9.11
|
49,200
|
|
|
6/27/2022
|
+0.21 / +2.39%
|
8.86
|
8.99
|
8.85
|
8.98
|
8.92
|
8.98
|
70,900
|
|
|
6/24/2022
|
-0.04 / -0.45%
|
8.87
|
8.90
|
8.77
|
8.77
|
8.86
|
8.77
|
62,700
|
|
|
6/23/2022
|
+0.12 / +1.38%
|
8.66
|
8.81
|
8.66
|
8.81
|
8.74
|
8.81
|
53,600
|
|
|
6/22/2022
|
+0.10 / +1.16%
|
8.77
|
8.80
|
8.64
|
8.69
|
8.73
|
8.69
|
64,400
|
|
|
6/21/2022
|
-0.17 / -1.94%
|
8.69
|
8.78
|
8.59
|
8.59
|
8.72
|
8.59
|
49,500
|
|
|
6/20/2022
|
-0.14 / -1.57%
|
9.50
|
9.50
|
8.70
|
8.76
|
8.88
|
8.76
|
62,300
|
|
|
6/17/2022
|
-0.25 / -2.73%
|
8.91
|
8.97
|
8.77
|
8.90
|
8.88
|
8.90
|
66,700
|
|
|
6/16/2022
|
+0.15 / +1.67%
|
9.10
|
9.19
|
9.01
|
9.15
|
9.12
|
9.15
|
70,100
|
|
|