|
Closing price on 1/29/2024
|
|
| Open |
10.91 |
| High |
10.91 |
| Low |
10.87 |
| Volume |
28,300 |
| Split-adjusted Price |
10.87 |
|
|
FUEDCMID Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/29/2024
|
0.00 / 0.00%
|
10.91
|
10.91
|
10.87
|
10.87
|
10.89
|
10.87
|
28,300
|
|
|
1/26/2024
|
+0.10 / +0.93%
|
10.87
|
10.90
|
10.87
|
10.87
|
10.88
|
10.87
|
181,000
|
|
|
1/25/2024
|
-0.03 / -0.28%
|
10.82
|
10.83
|
10.77
|
10.77
|
10.81
|
10.77
|
10,100
|
|
|
1/24/2024
|
-0.05 / -0.46%
|
10.85
|
10.89
|
10.80
|
10.80
|
10.84
|
10.80
|
8,400
|
|
|
1/23/2024
|
+0.02 / +0.18%
|
10.90
|
10.90
|
10.78
|
10.85
|
10.79
|
10.85
|
19,600
|
|
|
1/22/2024
|
-0.05 / -0.46%
|
10.88
|
10.88
|
10.79
|
10.83
|
10.82
|
10.83
|
196,600
|
|
|
1/19/2024
|
-0.02 / -0.18%
|
10.98
|
10.99
|
10.88
|
10.88
|
10.94
|
10.88
|
18,500
|
|
|
1/18/2024
|
+0.07 / +0.65%
|
10.83
|
10.90
|
10.80
|
10.90
|
10.80
|
10.90
|
2,600
|
|
|
1/17/2024
|
+0.08 / +0.74%
|
10.76
|
10.83
|
10.76
|
10.83
|
10.79
|
10.83
|
1,800
|
|
|
1/16/2024
|
+0.10 / +0.94%
|
10.60
|
10.75
|
10.56
|
10.75
|
10.62
|
10.75
|
55,900
|
|
|
1/15/2024
|
-0.09 / -0.84%
|
10.74
|
10.80
|
10.65
|
10.65
|
10.76
|
10.65
|
21,800
|
|
|
1/12/2024
|
+0.02 / +0.19%
|
10.71
|
10.77
|
10.60
|
10.74
|
10.63
|
10.74
|
213,100
|
|
|
1/11/2024
|
-0.12 / -1.11%
|
10.78
|
10.86
|
10.72
|
10.72
|
10.77
|
10.72
|
16,300
|
|
|
1/10/2024
|
-0.02 / -0.18%
|
10.88
|
10.88
|
10.73
|
10.84
|
10.79
|
10.84
|
6,500
|
|
|
1/9/2024
|
-0.19 / -1.72%
|
11.29
|
11.29
|
10.83
|
10.86
|
10.88
|
10.86
|
2,727,600
|
|
|
1/8/2024
|
+0.15 / +1.38%
|
10.92
|
11.05
|
10.82
|
11.05
|
10.90
|
11.05
|
53,500
|
|
|
1/5/2024
|
+0.05 / +0.46%
|
11.30
|
11.30
|
10.75
|
10.90
|
11.01
|
10.90
|
14,900
|
|
|
1/4/2024
|
+0.12 / +1.12%
|
10.73
|
10.97
|
10.73
|
10.85
|
10.89
|
10.85
|
22,400
|
|
|
1/3/2024
|
+0.05 / +0.47%
|
10.66
|
10.73
|
10.64
|
10.73
|
10.69
|
10.73
|
14,700
|
|
|
1/2/2024
|
-0.22 / -2.02%
|
11.00
|
11.00
|
10.68
|
10.68
|
10.72
|
10.68
|
6,800
|
|
|
12/29/2023
|
+0.21 / +1.96%
|
10.70
|
10.90
|
10.65
|
10.90
|
10.86
|
10.90
|
20,200
|
|
|
12/28/2023
|
0.00 / 0.00%
|
10.69
|
10.75
|
10.65
|
10.69
|
10.68
|
10.69
|
10,100
|
|
|
12/27/2023
|
+0.05 / +0.47%
|
10.63
|
10.69
|
10.63
|
10.69
|
10.67
|
10.69
|
2,800
|
|
|
12/26/2023
|
-0.03 / -0.28%
|
10.63
|
10.64
|
10.60
|
10.64
|
10.63
|
10.64
|
9,900
|
|
|
12/25/2023
|
-0.02 / -0.19%
|
10.58
|
10.67
|
10.52
|
10.67
|
10.64
|
10.67
|
34,600
|
|
|
12/22/2023
|
-0.01 / -0.09%
|
10.70
|
10.70
|
10.45
|
10.69
|
10.45
|
10.69
|
214,100
|
|
|
12/21/2023
|
+0.01 / +0.09%
|
10.46
|
10.70
|
10.42
|
10.70
|
10.52
|
10.70
|
1,600
|
|
|
12/20/2023
|
+0.29 / +2.79%
|
10.40
|
10.69
|
10.40
|
10.69
|
10.45
|
10.69
|
700
|
|
|
12/19/2023
|
+0.07 / +0.68%
|
10.27
|
10.40
|
10.24
|
10.40
|
10.27
|
10.40
|
15,500
|
|
|
12/18/2023
|
-0.01 / -0.10%
|
10.32
|
10.33
|
10.25
|
10.33
|
10.30
|
10.33
|
417,300
|
|
|