|
Closing price on 12/3/2021
|
|
| Open |
11.20 |
| High |
11.26 |
| Low |
11.13 |
| Volume |
15,100 |
| Split-adjusted Price |
11.13 |
|
|
FUEIP100 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/3/2021
|
-0.10 / -0.89%
|
11.20
|
11.26
|
11.13
|
11.13
|
11.19
|
11.13
|
15,100
|
|
|
12/2/2021
|
+0.01 / +0.09%
|
11.21
|
11.27
|
11.20
|
11.23
|
11.23
|
11.23
|
11,800
|
|
|
12/1/2021
|
-0.03 / -0.27%
|
11.22
|
11.22
|
11.15
|
11.22
|
11.16
|
11.22
|
11,200
|
|
|
11/30/2021
|
0.00 / 0.00%
|
11.25
|
11.34
|
11.15
|
11.25
|
11.25
|
11.25
|
18,400
|
|
|
11/29/2021
|
-0.10 / -0.88%
|
11.35
|
11.35
|
11.14
|
11.25
|
11.21
|
11.25
|
13,800
|
|
|
11/26/2021
|
+0.01 / +0.09%
|
11.36
|
11.45
|
11.30
|
11.35
|
11.39
|
11.35
|
22,300
|
|
|
11/25/2021
|
+0.26 / +2.35%
|
11.20
|
11.35
|
11.00
|
11.34
|
11.17
|
11.34
|
47,600
|
|
|
11/24/2021
|
+0.06 / +0.54%
|
11.10
|
11.10
|
11.02
|
11.08
|
11.10
|
11.08
|
12,600
|
|
|
11/23/2021
|
+0.02 / +0.18%
|
11.00
|
11.02
|
10.95
|
11.02
|
10.98
|
11.02
|
7,900
|
|
|
11/22/2021
|
+0.08 / +0.73%
|
10.99
|
11.20
|
10.90
|
11.00
|
11.04
|
11.00
|
72,900
|
|
|
11/19/2021
|
-0.09 / -0.82%
|
11.00
|
11.04
|
10.92
|
10.92
|
10.97
|
10.92
|
30,800
|
|
|
11/18/2021
|
+0.01 / +0.09%
|
11.02
|
11.02
|
10.95
|
11.01
|
11.00
|
11.01
|
9,400
|
|
|
11/17/2021
|
0.00 / 0.00%
|
11.00
|
11.00
|
10.95
|
11.00
|
10.99
|
11.00
|
4,400
|
|
|
11/16/2021
|
0.00 / 0.00%
|
11.00
|
11.04
|
10.95
|
11.00
|
10.98
|
11.00
|
7,000
|
|
|
11/15/2021
|
+0.03 / +0.27%
|
11.10
|
11.10
|
10.95
|
11.00
|
10.98
|
11.00
|
4,100
|
|
|
11/12/2021
|
-0.03 / -0.27%
|
11.00
|
11.00
|
10.97
|
10.97
|
10.98
|
10.97
|
6,000
|
|
|
11/11/2021
|
-0.03 / -0.27%
|
10.99
|
11.00
|
10.90
|
11.00
|
11.00
|
11.00
|
2,900
|
|
|
11/10/2021
|
+0.03 / +0.27%
|
11.00
|
11.05
|
10.91
|
11.03
|
10.99
|
11.03
|
5,600
|
|
|
11/9/2021
|
-0.10 / -0.90%
|
11.09
|
11.20
|
11.00
|
11.00
|
11.04
|
11.00
|
13,600
|
|
|
11/8/2021
|
+0.05 / +0.45%
|
11.06
|
11.20
|
11.05
|
11.10
|
11.11
|
11.10
|
13,000
|
|
|
11/5/2021
|
+0.05 / +0.45%
|
10.89
|
11.20
|
10.89
|
11.05
|
11.01
|
11.05
|
7,900
|
|
|
11/4/2021
|
0.00 / 0.00%
|
11.00
|
11.09
|
10.99
|
11.00
|
11.02
|
11.00
|
9,600
|
|
|
11/3/2021
|
+0.02 / +0.18%
|
10.98
|
11.00
|
10.87
|
11.00
|
10.90
|
11.00
|
10,000
|
|
|
11/2/2021
|
+0.08 / +0.73%
|
11.50
|
11.50
|
10.95
|
10.98
|
11.00
|
10.98
|
3,000
|
|
|
11/1/2021
|
0.00 / 0.00%
|
10.90
|
10.91
|
10.85
|
10.90
|
10.89
|
10.90
|
15,700
|
|
|
10/29/2021
|
-0.10 / -0.91%
|
10.95
|
10.95
|
10.85
|
10.90
|
10.92
|
10.90
|
10,900
|
|
|
10/28/2021
|
0.00 / 0.00%
|
11.10
|
11.10
|
10.80
|
11.00
|
10.98
|
11.00
|
8,200
|
|
|
10/27/2021
|
0.00 / 0.00%
|
10.51
|
11.10
|
10.51
|
11.00
|
10.90
|
11.00
|
4,700
|
|
|
10/26/2021
|
+0.40 / +3.77%
|
10.60
|
11.10
|
10.50
|
11.00
|
10.69
|
11.00
|
11,600
|
|
|
10/25/2021
|
-0.40 / -3.64%
|
11.00
|
11.00
|
10.60
|
10.60
|
10.70
|
10.60
|
31,100
|
|
|