|
Closing price on 11/8/2023
|
|
| Open |
9.80 |
| High |
10.15 |
| Low |
9.75 |
| Volume |
71,900 |
| Split-adjusted Price |
10.15 |
|
|
FUEDCMID Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/8/2023
|
+0.38 / +3.89%
|
9.80
|
10.15
|
9.75
|
10.15
|
9.88
|
10.15
|
71,900
|
|
|
11/7/2023
|
-0.03 / -0.31%
|
9.80
|
9.80
|
9.77
|
9.77
|
9.79
|
9.77
|
24,300
|
|
|
11/6/2023
|
-0.01 / -0.10%
|
9.82
|
9.82
|
9.75
|
9.80
|
9.80
|
9.80
|
16,100
|
|
|
11/3/2023
|
+0.11 / +1.13%
|
9.70
|
9.81
|
9.60
|
9.81
|
9.70
|
9.81
|
5,100
|
|
|
11/2/2023
|
+0.47 / +5.09%
|
9.30
|
9.70
|
9.08
|
9.70
|
9.33
|
9.70
|
231,100
|
|
|
11/1/2023
|
-0.66 / -6.67%
|
9.89
|
9.89
|
9.21
|
9.23
|
9.42
|
9.23
|
43,300
|
|
|
10/31/2023
|
+0.46 / +4.88%
|
9.43
|
10.00
|
9.05
|
9.89
|
9.12
|
9.89
|
650,300
|
|
|
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
|
|
|