|
Closing price on 1/9/2024
|
|
| Open |
11.29 |
| High |
11.29 |
| Low |
10.83 |
| Volume |
2,727,600 |
| Split-adjusted Price |
10.86 |
|
|
FUEDCMID Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
12/15/2023
|
-0.10 / -0.96%
|
10.44
|
10.44
|
10.34
|
10.34
|
10.36
|
10.34
|
22,100
|
|
|
12/14/2023
|
-0.16 / -1.51%
|
10.60
|
10.60
|
10.44
|
10.44
|
10.52
|
10.44
|
3,700
|
|
|
12/13/2023
|
-0.08 / -0.75%
|
10.70
|
10.70
|
10.49
|
10.60
|
10.57
|
10.60
|
508,100
|
|
|
12/12/2023
|
-0.03 / -0.28%
|
10.70
|
10.70
|
10.60
|
10.68
|
10.67
|
10.68
|
4,000
|
|
|
12/11/2023
|
-0.09 / -0.83%
|
10.80
|
10.80
|
10.59
|
10.71
|
10.65
|
10.71
|
19,500
|
|
|
12/8/2023
|
+0.05 / +0.47%
|
10.70
|
11.30
|
10.65
|
10.80
|
10.78
|
10.80
|
38,900
|
|
|
12/7/2023
|
-0.04 / -0.37%
|
10.82
|
10.85
|
10.54
|
10.75
|
10.61
|
10.75
|
353,700
|
|
|
12/6/2023
|
+0.07 / +0.65%
|
10.70
|
10.79
|
10.69
|
10.79
|
10.70
|
10.79
|
19,700
|
|
|
12/5/2023
|
0.00 / 0.00%
|
10.76
|
10.76
|
10.68
|
10.72
|
10.70
|
10.72
|
2,600
|
|
|
12/4/2023
|
+0.24 / +2.29%
|
10.47
|
10.72
|
10.47
|
10.72
|
10.58
|
10.72
|
68,100
|
|
|
12/1/2023
|
+0.07 / +0.67%
|
10.36
|
10.48
|
10.27
|
10.48
|
10.28
|
10.48
|
221,700
|
|
|
11/30/2023
|
+0.03 / +0.29%
|
10.34
|
10.44
|
10.34
|
10.41
|
10.35
|
10.41
|
21,400
|
|
|
11/29/2023
|
-0.07 / -0.67%
|
10.26
|
10.38
|
10.26
|
10.38
|
10.30
|
10.38
|
13,900
|
|
|
11/28/2023
|
+0.15 / +1.46%
|
10.30
|
10.45
|
10.12
|
10.45
|
10.23
|
10.45
|
3,100
|
|
|