|
Closing price on 9/22/2023
|
|
| Open |
8.66 |
| High |
8.88 |
| Low |
8.65 |
| Volume |
4,000 |
| Split-adjusted Price |
8.68 |
|
|
FUEIP100 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/22/2023
|
-0.24 / -2.69%
|
8.66
|
8.88
|
8.65
|
8.68
|
8.75
|
8.68
|
4,000
|
|
|
9/21/2023
|
-0.07 / -0.78%
|
8.93
|
9.05
|
8.92
|
8.92
|
8.95
|
8.92
|
4,800
|
|
|
9/20/2023
|
0.00 / 0.00%
|
8.99
|
8.99
|
8.99
|
8.99
|
8.99
|
8.99
|
1,800
|
|
|
9/19/2023
|
+0.04 / +0.45%
|
8.45
|
9.05
|
8.45
|
8.99
|
8.52
|
8.99
|
17,200
|
|
|
9/18/2023
|
-0.05 / -0.56%
|
9.00
|
9.15
|
8.95
|
8.95
|
8.95
|
8.95
|
2,700
|
|
|
9/15/2023
|
-0.15 / -1.64%
|
9.10
|
9.10
|
9.00
|
9.00
|
9.07
|
9.00
|
2,200
|
|
|
9/14/2023
|
-0.03 / -0.33%
|
9.17
|
9.17
|
9.15
|
9.15
|
9.15
|
9.15
|
400
|
|
|
9/13/2023
|
+0.15 / +1.66%
|
9.18
|
9.18
|
9.18
|
9.18
|
9.18
|
9.18
|
400
|
|
|
9/12/2023
|
0.00 / 0.00%
|
9.03
|
9.03
|
9.03
|
9.03
|
9.03
|
9.03
|
500
|
|
|
9/11/2023
|
-0.17 / -1.85%
|
9.20
|
9.20
|
9.03
|
9.03
|
9.17
|
9.03
|
5,200
|
|
|
9/8/2023
|
0.00 / 0.00%
|
9.21
|
9.22
|
9.20
|
9.20
|
9.21
|
9.20
|
2,100
|
|
|
9/7/2023
|
+0.08 / +0.88%
|
9.03
|
9.29
|
9.03
|
9.20
|
9.16
|
9.20
|
2,800
|
|
|
9/6/2023
|
+0.10 / +1.11%
|
9.03
|
9.12
|
9.03
|
9.12
|
9.09
|
9.12
|
3,500
|
|
|
9/5/2023
|
+0.07 / +0.78%
|
8.95
|
9.02
|
8.95
|
9.02
|
9.01
|
9.02
|
500
|
|
|
8/31/2023
|
+0.07 / +0.79%
|
8.89
|
8.95
|
8.89
|
8.95
|
8.94
|
8.95
|
5,100
|
|
|
8/30/2023
|
+0.04 / +0.45%
|
8.81
|
8.88
|
8.81
|
8.88
|
8.84
|
8.88
|
300
|
|
|
8/29/2023
|
+0.07 / +0.80%
|
8.85
|
8.85
|
8.84
|
8.84
|
8.84
|
8.84
|
300
|
|
|
8/28/2023
|
+0.17 / +1.98%
|
8.77
|
8.77
|
8.77
|
8.77
|
8.77
|
8.77
|
200
|
|
|
8/25/2023
|
-0.10 / -1.15%
|
8.70
|
8.70
|
8.60
|
8.60
|
8.66
|
8.60
|
1,100
|
|
|
8/24/2023
|
+0.30 / +3.57%
|
8.51
|
8.70
|
8.51
|
8.70
|
8.59
|
8.70
|
400
|
|
|
8/23/2023
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
0
|
|
|
8/22/2023
|
-0.08 / -0.94%
|
8.50
|
8.50
|
8.35
|
8.40
|
8.43
|
8.40
|
6,000
|
|
|
8/21/2023
|
-0.17 / -1.97%
|
8.48
|
8.48
|
8.48
|
8.48
|
8.48
|
8.48
|
500
|
|
|
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
|
|
|