|
Closing price on 8/18/2023
|
|
| Open |
8.65 |
| High |
8.93 |
| Low |
8.59 |
| Volume |
3,500 |
| Split-adjusted Price |
8.65 |
|
|
FUEIP100 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/18/2023
|
-0.37 / -4.10%
|
8.65
|
8.93
|
8.59
|
8.65
|
8.70
|
8.65
|
3,500
|
|
|
8/17/2023
|
0.00 / 0.00%
|
9.02
|
9.02
|
9.02
|
9.02
|
9.02
|
9.02
|
0
|
|
|
8/16/2023
|
+0.04 / +0.45%
|
9.02
|
9.02
|
9.02
|
9.02
|
9.02
|
9.02
|
100
|
|
|
8/15/2023
|
-0.01 / -0.11%
|
8.98
|
8.99
|
8.96
|
8.98
|
8.97
|
8.98
|
1,300
|
|
|
8/14/2023
|
+0.17 / +1.93%
|
8.87
|
8.99
|
8.87
|
8.99
|
8.95
|
8.99
|
900
|
|
|
8/11/2023
|
-0.07 / -0.79%
|
9.48
|
9.48
|
8.80
|
8.82
|
8.89
|
8.82
|
1,500
|
|
|
8/10/2023
|
-0.05 / -0.56%
|
8.96
|
8.96
|
8.89
|
8.89
|
8.91
|
8.89
|
800
|
|
|
8/9/2023
|
-0.02 / -0.22%
|
8.97
|
8.97
|
8.90
|
8.94
|
8.91
|
8.94
|
1,900
|
|
|
8/8/2023
|
+0.03 / +0.34%
|
8.93
|
8.96
|
8.93
|
8.96
|
8.93
|
8.96
|
1,300
|
|
|
8/7/2023
|
+0.09 / +1.02%
|
8.84
|
8.95
|
8.84
|
8.93
|
8.93
|
8.93
|
1,700
|
|
|
8/4/2023
|
+0.09 / +1.03%
|
8.72
|
8.84
|
8.72
|
8.84
|
8.72
|
8.84
|
1,700
|
|
|
8/3/2023
|
-0.01 / -0.11%
|
8.76
|
8.76
|
8.75
|
8.75
|
8.75
|
8.75
|
400
|
|
|
8/2/2023
|
-0.01 / -0.11%
|
8.71
|
8.79
|
8.71
|
8.76
|
8.76
|
8.76
|
600
|
|
|
8/1/2023
|
+0.06 / +0.69%
|
8.75
|
8.85
|
8.75
|
8.77
|
8.79
|
8.77
|
7,400
|
|
|
7/31/2023
|
0.00 / 0.00%
|
8.76
|
8.76
|
8.71
|
8.71
|
8.71
|
8.71
|
14,900
|
|
|
7/28/2023
|
+0.11 / +1.28%
|
8.60
|
8.71
|
8.60
|
8.71
|
8.60
|
8.71
|
800
|
|
|
7/27/2023
|
0.00 / 0.00%
|
8.68
|
8.68
|
8.60
|
8.60
|
8.64
|
8.60
|
2,200
|
|
|
7/26/2023
|
-0.02 / -0.23%
|
8.62
|
8.66
|
8.60
|
8.60
|
8.64
|
8.60
|
2,900
|
|
|
7/25/2023
|
+0.11 / +1.29%
|
8.50
|
8.62
|
8.42
|
8.62
|
8.59
|
8.62
|
1,500
|
|
|
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
|
|
|