|
Closing price on 9/23/2022
|
|
| Open |
8.88 |
| High |
8.89 |
| Low |
8.79 |
| Volume |
90,100 |
| Split-adjusted Price |
8.82 |
|
|
FUEIP100 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/23/2022
|
-0.05 / -0.56%
|
8.88
|
8.89
|
8.79
|
8.82
|
8.83
|
8.82
|
90,100
|
|
|
9/22/2022
|
+0.02 / +0.23%
|
8.81
|
8.87
|
8.76
|
8.87
|
8.81
|
8.87
|
49,800
|
|
|
9/21/2022
|
-0.09 / -1.01%
|
8.90
|
8.91
|
8.83
|
8.85
|
8.88
|
8.85
|
53,500
|
|
|
9/20/2022
|
+0.08 / +0.90%
|
8.88
|
8.94
|
8.80
|
8.94
|
8.87
|
8.94
|
49,500
|
|
|
9/19/2022
|
-0.17 / -1.88%
|
9.00
|
9.00
|
8.84
|
8.86
|
8.91
|
8.86
|
54,100
|
|
|
9/16/2022
|
-0.07 / -0.77%
|
9.10
|
9.12
|
9.00
|
9.03
|
9.07
|
9.03
|
48,800
|
|
|
9/15/2022
|
+0.03 / +0.33%
|
9.10
|
9.17
|
9.08
|
9.10
|
9.10
|
9.10
|
53,100
|
|
|
9/14/2022
|
-0.13 / -1.41%
|
9.06
|
9.12
|
9.02
|
9.07
|
9.06
|
9.07
|
50,900
|
|
|
9/13/2022
|
0.00 / 0.00%
|
9.14
|
9.20
|
9.10
|
9.20
|
9.15
|
9.20
|
50,300
|
|
|
9/12/2022
|
+0.05 / +0.55%
|
9.24
|
9.28
|
9.14
|
9.20
|
9.20
|
9.20
|
52,600
|
|
|
9/9/2022
|
+0.07 / +0.77%
|
9.19
|
9.19
|
9.07
|
9.15
|
9.14
|
9.15
|
59,400
|
|
|
9/8/2022
|
-0.08 / -0.87%
|
9.16
|
9.21
|
9.08
|
9.08
|
9.13
|
9.08
|
57,700
|
|
|
9/7/2022
|
-0.19 / -2.03%
|
9.32
|
9.32
|
9.16
|
9.16
|
9.28
|
9.16
|
56,000
|
|
|
9/6/2022
|
+0.02 / +0.21%
|
9.39
|
9.42
|
9.32
|
9.35
|
9.35
|
9.35
|
57,100
|
|
|
9/5/2022
|
-0.03 / -0.32%
|
9.40
|
9.40
|
9.31
|
9.33
|
9.36
|
9.33
|
55,300
|
|
|
8/31/2022
|
+0.01 / +0.11%
|
9.35
|
9.40
|
9.30
|
9.36
|
9.34
|
9.36
|
46,800
|
|
|
8/30/2022
|
+0.04 / +0.43%
|
9.45
|
9.47
|
9.33
|
9.35
|
9.41
|
9.35
|
53,500
|
|
|
8/29/2022
|
-0.12 / -1.27%
|
9.32
|
9.37
|
9.25
|
9.31
|
9.31
|
9.31
|
69,500
|
|
|
8/26/2022
|
-0.03 / -0.32%
|
9.48
|
9.54
|
9.43
|
9.43
|
9.46
|
9.43
|
53,700
|
|
|
8/25/2022
|
+0.10 / +1.07%
|
9.45
|
9.46
|
9.39
|
9.46
|
9.42
|
9.46
|
51,400
|
|
|
8/24/2022
|
+0.06 / +0.65%
|
9.35
|
9.39
|
9.33
|
9.36
|
9.36
|
9.36
|
54,000
|
|
|
8/23/2022
|
+0.03 / +0.32%
|
9.22
|
9.30
|
9.19
|
9.30
|
9.23
|
9.30
|
55,600
|
|
|
8/22/2022
|
-0.01 / -0.11%
|
9.27
|
9.35
|
9.22
|
9.27
|
9.27
|
9.27
|
63,400
|
|
|
8/19/2022
|
-0.14 / -1.49%
|
9.43
|
9.44
|
9.28
|
9.28
|
9.35
|
9.28
|
50,100
|
|
|
8/18/2022
|
0.00 / 0.00%
|
9.42
|
9.44
|
9.33
|
9.42
|
9.35
|
9.42
|
52,700
|
|
|
8/17/2022
|
+0.08 / +0.86%
|
9.34
|
9.43
|
9.34
|
9.42
|
9.37
|
9.42
|
70,700
|
|
|
8/16/2022
|
+0.02 / +0.21%
|
9.33
|
9.39
|
9.32
|
9.34
|
9.34
|
9.34
|
52,600
|
|
|
8/15/2022
|
+0.03 / +0.32%
|
9.30
|
9.42
|
9.28
|
9.32
|
9.32
|
9.32
|
71,800
|
|
|
8/12/2022
|
+0.06 / +0.65%
|
9.14
|
9.29
|
9.14
|
9.29
|
9.25
|
9.29
|
51,000
|
|
|
8/11/2022
|
0.00 / 0.00%
|
9.30
|
9.32
|
9.19
|
9.23
|
9.27
|
9.23
|
52,500
|
|
|