|
Closing price on 10/30/2023
|
|
| Open |
9.50 |
| High |
9.76 |
| Low |
9.38 |
| Volume |
337,900 |
| Split-adjusted Price |
9.43 |
|
|
FUEDCMID Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/30/2023
|
-0.17 / -1.77%
|
9.50
|
9.76
|
9.38
|
9.43
|
9.49
|
9.43
|
337,900
|
|
|
10/27/2023
|
+0.10 / +1.05%
|
9.50
|
9.99
|
9.40
|
9.60
|
9.56
|
9.60
|
13,500
|
|
|
10/26/2023
|
-0.36 / -3.65%
|
9.66
|
10.49
|
9.33
|
9.50
|
9.44
|
9.50
|
1,533,100
|
|
|
10/25/2023
|
-0.02 / -0.20%
|
9.97
|
10.00
|
9.86
|
9.86
|
9.93
|
9.86
|
403,300
|
|
|
10/24/2023
|
+0.12 / +1.23%
|
9.83
|
9.88
|
9.79
|
9.88
|
9.84
|
9.88
|
6,300
|
|
|
10/23/2023
|
-0.07 / -0.71%
|
9.83
|
9.85
|
9.75
|
9.76
|
9.80
|
9.76
|
8,100
|
|
|
10/20/2023
|
+0.21 / +2.18%
|
9.63
|
9.83
|
9.58
|
9.83
|
9.62
|
9.83
|
10,100
|
|
|
10/19/2023
|
-0.01 / -0.10%
|
9.66
|
9.86
|
9.62
|
9.62
|
9.70
|
9.62
|
346,200
|
|
|
10/18/2023
|
-0.57 / -5.59%
|
10.18
|
10.19
|
9.54
|
9.63
|
9.80
|
9.63
|
545,600
|
|
|
10/17/2023
|
-0.19 / -1.83%
|
10.40
|
10.41
|
10.20
|
10.20
|
10.21
|
10.20
|
316,200
|
|
|
10/16/2023
|
-0.09 / -0.86%
|
10.20
|
10.46
|
10.20
|
10.39
|
10.35
|
10.39
|
9,700
|
|
|
10/13/2023
|
+0.10 / +0.96%
|
10.30
|
10.48
|
10.29
|
10.48
|
10.34
|
10.48
|
249,100
|
|
|
10/12/2023
|
+0.07 / +0.68%
|
10.31
|
10.50
|
10.31
|
10.38
|
10.41
|
10.38
|
209,100
|
|
|
10/11/2023
|
0.00 / 0.00%
|
10.30
|
10.31
|
10.24
|
10.31
|
10.27
|
10.31
|
215,800
|
|
|
10/10/2023
|
+0.09 / +0.88%
|
10.37
|
10.37
|
10.31
|
10.31
|
10.34
|
10.31
|
227,400
|
|
|
10/9/2023
|
+0.11 / +1.09%
|
10.11
|
10.23
|
10.01
|
10.22
|
10.16
|
10.22
|
118,500
|
|
|
10/6/2023
|
+0.11 / +1.10%
|
10.00
|
10.40
|
9.87
|
10.11
|
9.91
|
10.11
|
125,600
|
|
|
10/5/2023
|
-0.68 / -6.37%
|
10.69
|
10.69
|
9.95
|
10.00
|
9.96
|
10.00
|
212,400
|
|
|
10/4/2023
|
+0.66 / +6.59%
|
9.90
|
10.70
|
9.80
|
10.68
|
9.85
|
10.68
|
1,339,000
|
|
|
10/3/2023
|
-0.33 / -3.19%
|
10.34
|
10.34
|
9.95
|
10.02
|
10.01
|
10.02
|
52,700
|
|
|
10/2/2023
|
+0.05 / +0.49%
|
10.32
|
10.40
|
10.32
|
10.35
|
10.37
|
10.35
|
6,100
|
|
|
9/29/2023
|
+0.11 / +1.08%
|
10.25
|
10.33
|
10.25
|
10.30
|
10.28
|
10.30
|
4,500
|
|
|
9/28/2023
|
+0.03 / +0.30%
|
10.20
|
10.21
|
10.06
|
10.19
|
10.18
|
10.19
|
13,000
|
|
|
9/27/2023
|
+0.04 / +0.40%
|
10.04
|
10.16
|
9.94
|
10.16
|
10.02
|
10.16
|
111,300
|
|
|
9/26/2023
|
-0.16 / -1.56%
|
10.20
|
10.25
|
10.00
|
10.12
|
10.14
|
10.12
|
24,900
|
|
|
9/25/2023
|
-0.51 / -4.73%
|
10.79
|
10.79
|
10.28
|
10.28
|
10.56
|
10.28
|
65,900
|
|
|
9/22/2023
|
-0.44 / -3.92%
|
10.61
|
11.96
|
10.61
|
10.79
|
10.80
|
10.79
|
41,300
|
|
|
9/21/2023
|
-0.02 / -0.18%
|
11.25
|
11.25
|
11.10
|
11.23
|
11.13
|
11.23
|
3,800
|
|
|
9/20/2023
|
+0.25 / +2.27%
|
11.00
|
11.25
|
10.97
|
11.25
|
10.99
|
11.25
|
15,500
|
|
|
9/19/2023
|
-0.08 / -0.72%
|
11.03
|
11.04
|
10.82
|
11.00
|
11.00
|
11.00
|
232,300
|
|
|