|
Closing price on 10/4/2023
|
|
| Open |
9.90 |
| High |
10.70 |
| Low |
9.80 |
| Volume |
1,339,000 |
| Split-adjusted Price |
10.68 |
|
|
FUEDCMID Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
9/18/2023
|
-0.08 / -0.72%
|
11.16
|
11.16
|
10.91
|
11.08
|
10.97
|
11.08
|
11,700
|
|
|
9/15/2023
|
+0.15 / +1.36%
|
11.01
|
11.16
|
11.01
|
11.16
|
11.08
|
11.16
|
5,800
|
|
|
9/14/2023
|
-0.17 / -1.52%
|
11.26
|
11.26
|
11.00
|
11.01
|
11.02
|
11.01
|
12,100
|
|
|
9/13/2023
|
0.00 / 0.00%
|
11.18
|
11.28
|
11.18
|
11.18
|
11.24
|
11.18
|
17,600
|
|
|
9/12/2023
|
+0.09 / +0.81%
|
11.04
|
11.18
|
11.04
|
11.18
|
11.08
|
11.18
|
4,400
|
|
|
9/11/2023
|
-0.07 / -0.63%
|
11.94
|
11.94
|
10.95
|
11.09
|
11.14
|
11.09
|
22,800
|
|
|
9/8/2023
|
-0.02 / -0.18%
|
11.20
|
11.20
|
11.10
|
11.16
|
11.14
|
11.16
|
29,400
|
|
|
9/7/2023
|
+0.13 / +1.18%
|
11.05
|
11.23
|
11.05
|
11.18
|
11.14
|
11.18
|
2,500
|
|
|
9/6/2023
|
+0.05 / +0.45%
|
10.99
|
11.05
|
10.90
|
11.05
|
10.95
|
11.05
|
15,700
|
|
|
9/5/2023
|
+0.14 / +1.29%
|
10.99
|
11.00
|
10.98
|
11.00
|
10.99
|
11.00
|
4,400
|
|
|
8/31/2023
|
+0.21 / +1.97%
|
10.73
|
10.87
|
10.73
|
10.86
|
10.84
|
10.86
|
4,300
|
|
|
8/30/2023
|
+0.10 / +0.95%
|
10.60
|
10.69
|
10.58
|
10.65
|
10.61
|
10.65
|
12,600
|
|
|
8/29/2023
|
+0.09 / +0.86%
|
10.50
|
10.55
|
10.47
|
10.55
|
10.47
|
10.55
|
3,400
|
|
|
8/28/2023
|
+0.14 / +1.36%
|
10.40
|
10.46
|
10.33
|
10.46
|
10.40
|
10.46
|
9,300
|
|
|
8/25/2023
|
+0.12 / +1.18%
|
10.30
|
10.32
|
10.24
|
10.32
|
10.26
|
10.32
|
11,300
|
|
|
8/24/2023
|
+0.30 / +3.03%
|
10.02
|
10.50
|
9.94
|
10.20
|
9.98
|
10.20
|
14,300
|
|
|
8/23/2023
|
-0.08 / -0.80%
|
10.09
|
10.61
|
9.88
|
9.90
|
9.95
|
9.90
|
70,300
|
|
|
8/22/2023
|
+0.08 / +0.81%
|
9.90
|
9.98
|
9.63
|
9.98
|
9.76
|
9.98
|
59,200
|
|
|