|
Closing price on 11/21/2024
|
|
| Open |
11.36 |
| High |
11.41 |
| Low |
11.29 |
| Volume |
5,200 |
| Split-adjusted Price |
11.41 |
|
|
FUEDCMID Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/21/2024
|
+0.05 / +0.44%
|
11.36
|
11.41
|
11.29
|
11.41
|
11.35
|
11.41
|
5,200
|
|
|
11/20/2024
|
-0.39 / -3.32%
|
11.21
|
11.40
|
11.19
|
11.36
|
11.29
|
11.36
|
31,700
|
|
|
11/19/2024
|
-0.14 / -1.18%
|
11.38
|
11.75
|
11.25
|
11.75
|
11.34
|
11.75
|
28,600
|
|
|
11/18/2024
|
+0.09 / +0.76%
|
11.80
|
11.89
|
11.27
|
11.89
|
11.30
|
11.89
|
74,000
|
|
|
11/15/2024
|
+0.25 / +2.16%
|
11.50
|
11.80
|
11.39
|
11.80
|
11.46
|
11.80
|
29,300
|
|
|
11/14/2024
|
-0.40 / -3.35%
|
11.97
|
11.97
|
11.55
|
11.55
|
11.62
|
11.55
|
327,200
|
|
|
11/13/2024
|
+0.23 / +1.96%
|
11.68
|
11.95
|
11.60
|
11.95
|
11.63
|
11.95
|
321,100
|
|
|
11/12/2024
|
0.00 / 0.00%
|
11.74
|
11.74
|
11.64
|
11.72
|
11.66
|
11.72
|
15,300
|
|
|
11/11/2024
|
-0.25 / -2.09%
|
11.70
|
11.74
|
11.64
|
11.72
|
11.69
|
11.72
|
11,400
|
|
|
11/8/2024
|
+0.07 / +0.59%
|
11.92
|
11.97
|
11.70
|
11.97
|
11.74
|
11.97
|
27,400
|
|
|
11/7/2024
|
+0.02 / +0.17%
|
11.88
|
11.97
|
11.80
|
11.90
|
11.83
|
11.90
|
43,000
|
|
|
11/6/2024
|
+0.25 / +2.15%
|
11.80
|
11.88
|
11.70
|
11.88
|
11.78
|
11.88
|
8,600
|
|
|
11/5/2024
|
-0.01 / -0.09%
|
11.65
|
11.66
|
11.61
|
11.63
|
11.63
|
11.63
|
36,300
|
|
|
11/4/2024
|
-0.09 / -0.77%
|
11.98
|
11.98
|
11.61
|
11.64
|
11.65
|
11.64
|
13,800
|
|
|
11/1/2024
|
-0.16 / -1.35%
|
11.85
|
11.85
|
11.71
|
11.73
|
11.74
|
11.73
|
20,900
|
|
|
10/31/2024
|
+0.11 / +0.93%
|
11.78
|
11.89
|
11.77
|
11.89
|
11.84
|
11.89
|
5,000
|
|
|
10/30/2024
|
-0.04 / -0.34%
|
11.82
|
11.82
|
11.75
|
11.78
|
11.78
|
11.78
|
8,300
|
|
|
10/29/2024
|
-0.05 / -0.42%
|
11.77
|
11.82
|
11.77
|
11.82
|
11.80
|
11.82
|
7,300
|
|
|
10/28/2024
|
+0.19 / +1.63%
|
11.68
|
12.42
|
11.56
|
11.87
|
11.69
|
11.87
|
34,100
|
|
|
10/25/2024
|
-0.15 / -1.27%
|
11.83
|
11.83
|
11.68
|
11.68
|
11.73
|
11.68
|
29,100
|
|
|
10/24/2024
|
-0.12 / -1.00%
|
11.84
|
11.88
|
11.75
|
11.83
|
11.80
|
11.83
|
23,300
|
|
|
10/23/2024
|
+0.14 / +1.19%
|
11.78
|
11.95
|
11.76
|
11.95
|
11.80
|
11.95
|
19,400
|
|
|
10/22/2024
|
-0.14 / -1.17%
|
11.86
|
11.91
|
11.79
|
11.81
|
11.82
|
11.81
|
14,600
|
|
|
10/21/2024
|
-0.01 / -0.08%
|
11.92
|
11.95
|
11.86
|
11.95
|
11.89
|
11.95
|
3,800
|
|
|
10/18/2024
|
-0.04 / -0.33%
|
12.05
|
12.05
|
11.95
|
11.96
|
11.97
|
11.96
|
3,900
|
|
|
10/17/2024
|
+0.18 / +1.52%
|
11.82
|
12.00
|
11.75
|
12.00
|
11.80
|
12.00
|
77,200
|
|
|
10/16/2024
|
+0.02 / +0.17%
|
11.89
|
11.89
|
11.82
|
11.82
|
11.88
|
11.82
|
6,100
|
|
|
10/15/2024
|
-0.21 / -1.75%
|
12.01
|
12.01
|
11.80
|
11.80
|
11.92
|
11.80
|
40,900
|
|
|
10/14/2024
|
-0.08 / -0.66%
|
12.09
|
12.09
|
11.96
|
12.01
|
12.03
|
12.01
|
6,700
|
|
|
10/11/2024
|
+0.11 / +0.92%
|
11.99
|
12.11
|
11.99
|
12.09
|
12.07
|
12.09
|
2,000
|
|
|