|
Closing price on 1/18/2023
|
|
| Open |
8.63 |
| High |
8.70 |
| Low |
8.60 |
| Volume |
5,500 |
| Split-adjusted Price |
8.63 |
|
|
FUEDCMID Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/18/2023
|
+0.03 / +0.35%
|
8.63
|
8.70
|
8.60
|
8.63
|
8.64
|
8.63
|
5,500
|
|
|
1/17/2023
|
+0.11 / +1.30%
|
8.49
|
8.60
|
8.47
|
8.60
|
8.51
|
8.60
|
10,600
|
|
|
1/16/2023
|
+0.08 / +0.95%
|
8.42
|
8.50
|
8.40
|
8.49
|
8.45
|
8.49
|
5,200
|
|
|
1/13/2023
|
+0.06 / +0.72%
|
8.40
|
8.41
|
8.36
|
8.41
|
8.40
|
8.41
|
11,500
|
|
|
1/12/2023
|
-0.10 / -1.18%
|
8.45
|
8.45
|
8.33
|
8.35
|
8.37
|
8.35
|
2,300
|
|
|
1/11/2023
|
+0.09 / +1.08%
|
8.42
|
8.50
|
8.42
|
8.45
|
8.44
|
8.45
|
1,700
|
|
|
1/10/2023
|
-0.05 / -0.59%
|
8.41
|
8.41
|
8.30
|
8.36
|
8.38
|
8.36
|
12,500
|
|
|
1/9/2023
|
-0.04 / -0.47%
|
8.50
|
8.50
|
8.41
|
8.41
|
8.46
|
8.41
|
1,500
|
|
|
1/6/2023
|
-0.05 / -0.59%
|
8.41
|
8.57
|
8.41
|
8.45
|
8.50
|
8.45
|
16,100
|
|
|
1/5/2023
|
+0.10 / +1.19%
|
8.40
|
8.50
|
8.37
|
8.50
|
8.41
|
8.50
|
2,900
|
|
|
1/4/2023
|
0.00 / 0.00%
|
8.47
|
8.50
|
8.40
|
8.40
|
8.46
|
8.40
|
27,800
|
|
|
1/3/2023
|
+0.30 / +3.70%
|
8.10
|
8.40
|
8.10
|
8.40
|
8.32
|
8.40
|
17,900
|
|
|
12/30/2022
|
-0.11 / -1.34%
|
8.00
|
8.13
|
8.00
|
8.10
|
8.02
|
8.10
|
6,100
|
|
|
12/29/2022
|
-0.09 / -1.08%
|
8.19
|
8.22
|
8.00
|
8.21
|
8.01
|
8.21
|
8,800
|
|
|
12/28/2022
|
+0.30 / +3.75%
|
8.00
|
8.30
|
7.90
|
8.30
|
7.94
|
8.30
|
25,000
|
|
|
12/27/2022
|
+0.19 / +2.43%
|
7.80
|
8.02
|
7.80
|
8.00
|
7.90
|
8.00
|
22,700
|
|
|
12/26/2022
|
-0.30 / -3.70%
|
8.11
|
8.12
|
7.81
|
7.81
|
8.02
|
7.81
|
11,300
|
|
|
12/23/2022
|
0.00 / 0.00%
|
8.66
|
8.66
|
8.03
|
8.11
|
8.09
|
8.11
|
11,700
|
|
|
12/22/2022
|
-0.05 / -0.61%
|
8.19
|
8.19
|
8.11
|
8.11
|
8.15
|
8.11
|
5,100
|
|
|
12/21/2022
|
-0.09 / -1.09%
|
8.25
|
8.25
|
8.13
|
8.16
|
8.20
|
8.16
|
8,300
|
|
|
12/20/2022
|
-0.25 / -2.94%
|
8.29
|
8.39
|
8.12
|
8.25
|
8.28
|
8.25
|
216,900
|
|
|
12/19/2022
|
+0.06 / +0.71%
|
8.44
|
8.58
|
8.38
|
8.50
|
8.52
|
8.50
|
75,500
|
|
|
12/16/2022
|
+0.04 / +0.48%
|
8.40
|
8.44
|
8.40
|
8.44
|
8.41
|
8.44
|
4,300
|
|
|
12/15/2022
|
0.00 / 0.00%
|
8.51
|
8.51
|
8.37
|
8.40
|
8.40
|
8.40
|
8,800
|
|
|
12/14/2022
|
-0.28 / -3.23%
|
8.45
|
8.46
|
8.39
|
8.40
|
8.43
|
8.40
|
3,700
|
|
|
12/13/2022
|
+0.38 / +4.58%
|
8.03
|
8.68
|
8.03
|
8.68
|
8.27
|
8.68
|
23,700
|
|
|
12/12/2022
|
-0.17 / -2.01%
|
8.31
|
8.43
|
8.27
|
8.30
|
8.37
|
8.30
|
14,300
|
|
|
12/9/2022
|
+0.07 / +0.83%
|
8.28
|
8.47
|
8.18
|
8.47
|
8.27
|
8.47
|
6,600
|
|
|
12/8/2022
|
+0.43 / +5.40%
|
8.24
|
8.44
|
8.18
|
8.40
|
8.35
|
8.40
|
23,500
|
|
|
12/7/2022
|
-0.13 / -1.60%
|
8.14
|
8.14
|
7.97
|
7.97
|
8.02
|
7.97
|
11,100
|
|
|