|
Closing price on 10/3/2024
|
|
| Open |
12.15 |
| High |
12.22 |
| Low |
12.00 |
| Volume |
44,500 |
| Split-adjusted Price |
12.11 |
|
|
FUEDCMID Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/3/2024
|
-0.06 / -0.49%
|
12.15
|
12.22
|
12.00
|
12.11
|
12.15
|
12.11
|
44,500
|
|
|
10/2/2024
|
-0.06 / -0.49%
|
12.15
|
12.18
|
12.07
|
12.17
|
12.12
|
12.17
|
11,800
|
|
|
10/1/2024
|
+0.08 / +0.66%
|
12.06
|
12.26
|
12.06
|
12.23
|
12.19
|
12.23
|
49,100
|
|
|
9/30/2024
|
0.00 / 0.00%
|
12.15
|
12.15
|
12.07
|
12.15
|
12.14
|
12.15
|
17,600
|
|
|
9/27/2024
|
-0.03 / -0.25%
|
12.18
|
12.20
|
12.09
|
12.15
|
12.13
|
12.15
|
28,500
|
|
|
9/26/2024
|
+0.08 / +0.66%
|
12.13
|
12.18
|
12.10
|
12.18
|
12.13
|
12.18
|
109,800
|
|
|
9/25/2024
|
+0.10 / +0.83%
|
12.00
|
12.10
|
12.00
|
12.10
|
12.02
|
12.10
|
14,100
|
|
|
9/24/2024
|
+0.11 / +0.93%
|
11.83
|
12.00
|
11.83
|
12.00
|
11.86
|
12.00
|
316,300
|
|
|
9/23/2024
|
-0.01 / -0.08%
|
11.90
|
11.90
|
11.80
|
11.89
|
11.87
|
11.89
|
245,500
|
|
|
9/20/2024
|
+0.06 / +0.51%
|
11.95
|
12.00
|
11.90
|
11.90
|
11.94
|
11.90
|
253,200
|
|
|
9/19/2024
|
+0.03 / +0.25%
|
11.81
|
11.85
|
11.79
|
11.84
|
11.83
|
11.84
|
10,400
|
|
|
9/18/2024
|
+0.01 / +0.08%
|
11.79
|
11.85
|
11.73
|
11.81
|
11.77
|
11.81
|
28,000
|
|
|
9/17/2024
|
+0.10 / +0.85%
|
11.51
|
11.80
|
11.51
|
11.80
|
11.64
|
11.80
|
35,900
|
|
|
9/16/2024
|
-0.05 / -0.43%
|
11.75
|
11.75
|
11.60
|
11.70
|
11.67
|
11.70
|
13,700
|
|
|
9/13/2024
|
0.00 / 0.00%
|
11.62
|
11.75
|
11.62
|
11.75
|
11.67
|
11.75
|
427,300
|
|
|
9/12/2024
|
+0.08 / +0.69%
|
12.10
|
12.10
|
11.70
|
11.75
|
11.72
|
11.75
|
39,200
|
|
|
9/11/2024
|
-0.08 / -0.68%
|
11.61
|
11.72
|
11.61
|
11.67
|
11.64
|
11.67
|
25,000
|
|
|
9/10/2024
|
-0.06 / -0.51%
|
11.81
|
11.82
|
11.63
|
11.75
|
11.70
|
11.75
|
192,200
|
|
|
9/9/2024
|
-0.03 / -0.25%
|
11.77
|
11.82
|
11.76
|
11.81
|
11.77
|
11.81
|
12,900
|
|
|
9/6/2024
|
-0.06 / -0.50%
|
11.90
|
11.90
|
11.80
|
11.84
|
11.83
|
11.84
|
43,300
|
|
|
9/5/2024
|
-0.10 / -0.83%
|
12.00
|
12.00
|
11.82
|
11.90
|
11.90
|
11.90
|
49,600
|
|
|
9/4/2024
|
-0.17 / -1.40%
|
12.17
|
12.17
|
11.81
|
12.00
|
11.95
|
12.00
|
3,300
|
|
|
8/30/2024
|
+0.03 / +0.25%
|
12.15
|
12.18
|
11.98
|
12.17
|
12.07
|
12.17
|
2,002,900
|
|
|
8/29/2024
|
+0.05 / +0.41%
|
11.97
|
12.14
|
11.97
|
12.14
|
12.07
|
12.14
|
2,110,400
|
|
|
8/28/2024
|
+0.04 / +0.33%
|
12.02
|
12.09
|
11.95
|
12.09
|
12.02
|
12.09
|
8,100
|
|
|
8/27/2024
|
-0.05 / -0.41%
|
11.70
|
12.12
|
11.70
|
12.05
|
12.03
|
12.05
|
17,700
|
|
|
8/26/2024
|
0.00 / 0.00%
|
12.22
|
12.22
|
12.09
|
12.10
|
12.13
|
12.10
|
9,700
|
|
|
8/23/2024
|
-0.01 / -0.08%
|
12.11
|
12.11
|
12.03
|
12.10
|
12.08
|
12.10
|
29,100
|
|
|
8/22/2024
|
0.00 / 0.00%
|
12.10
|
12.14
|
12.09
|
12.11
|
12.11
|
12.11
|
21,100
|
|
|
8/21/2024
|
+0.11 / +0.92%
|
11.98
|
12.11
|
11.98
|
12.11
|
12.06
|
12.11
|
13,600
|
|
|