|
Closing price on 7/4/2022
|
|
| Open |
9.03 |
| High |
9.06 |
| Low |
8.95 |
| Volume |
65,200 |
| Split-adjusted Price |
8.98 |
|
|
FUEIP100 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
6/15/2022
|
-0.06 / -0.66%
|
9.05
|
9.10
|
8.83
|
9.00
|
8.97
|
9.00
|
77,900
|
|
|
6/14/2022
|
-0.06 / -0.66%
|
9.05
|
9.15
|
8.98
|
9.06
|
9.07
|
9.06
|
63,400
|
|
|
6/13/2022
|
-0.41 / -4.30%
|
9.25
|
9.38
|
9.12
|
9.12
|
9.26
|
9.12
|
54,200
|
|
|
6/10/2022
|
-0.14 / -1.45%
|
9.54
|
9.67
|
9.52
|
9.53
|
9.61
|
9.53
|
54,400
|
|
|
6/9/2022
|
+0.03 / +0.31%
|
9.70
|
9.70
|
9.57
|
9.67
|
9.63
|
9.67
|
56,900
|
|
|
6/8/2022
|
+0.13 / +1.37%
|
9.54
|
9.68
|
9.51
|
9.64
|
9.61
|
9.64
|
53,200
|
|
|
6/7/2022
|
+0.01 / +0.11%
|
9.45
|
9.51
|
9.37
|
9.51
|
9.42
|
9.51
|
62,900
|
|
|
6/6/2022
|
+0.01 / +0.11%
|
9.54
|
9.67
|
9.49
|
9.50
|
9.56
|
9.50
|
58,700
|
|
|
6/3/2022
|
0.00 / 0.00%
|
9.49
|
9.61
|
9.42
|
9.49
|
9.52
|
9.49
|
49,800
|
|
|
6/2/2022
|
-0.10 / -1.04%
|
9.70
|
9.70
|
9.49
|
9.49
|
9.57
|
9.49
|
63,600
|
|
|
6/1/2022
|
-0.03 / -0.31%
|
9.62
|
9.68
|
9.53
|
9.59
|
9.57
|
9.59
|
48,000
|
|
|
5/31/2022
|
-0.06 / -0.62%
|
9.65
|
9.69
|
9.56
|
9.62
|
9.63
|
9.62
|
59,000
|
|
|
5/30/2022
|
+0.16 / +1.68%
|
9.68
|
9.68
|
9.50
|
9.68
|
9.59
|
9.68
|
63,000
|
|
|
5/27/2022
|
+0.14 / +1.49%
|
9.38
|
9.61
|
9.38
|
9.52
|
9.50
|
9.52
|
56,200
|
|
|
5/26/2022
|
-0.06 / -0.64%
|
9.47
|
9.53
|
9.30
|
9.38
|
9.44
|
9.38
|
51,800
|
|
|
5/25/2022
|
+0.35 / +3.85%
|
9.11
|
9.49
|
9.10
|
9.44
|
9.33
|
9.44
|
68,700
|
|
|
5/24/2022
|
0.00 / 0.00%
|
9.04
|
9.09
|
8.84
|
9.09
|
9.01
|
9.09
|
75,400
|
|
|