|
Closing price on 12/7/2023
|
|
| Open |
10.82 |
| High |
10.85 |
| Low |
10.54 |
| Volume |
353,700 |
| Split-adjusted Price |
10.75 |
|
|
FUEDCMID Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/7/2023
|
-0.04 / -0.37%
|
10.82
|
10.85
|
10.54
|
10.75
|
10.61
|
10.75
|
353,700
|
|
|
12/6/2023
|
+0.07 / +0.65%
|
10.70
|
10.79
|
10.69
|
10.79
|
10.70
|
10.79
|
19,700
|
|
|
12/5/2023
|
0.00 / 0.00%
|
10.76
|
10.76
|
10.68
|
10.72
|
10.70
|
10.72
|
2,600
|
|
|
12/4/2023
|
+0.24 / +2.29%
|
10.47
|
10.72
|
10.47
|
10.72
|
10.58
|
10.72
|
68,100
|
|
|
12/1/2023
|
+0.07 / +0.67%
|
10.36
|
10.48
|
10.27
|
10.48
|
10.28
|
10.48
|
221,700
|
|
|
11/30/2023
|
+0.03 / +0.29%
|
10.34
|
10.44
|
10.34
|
10.41
|
10.35
|
10.41
|
21,400
|
|
|
11/29/2023
|
-0.07 / -0.67%
|
10.26
|
10.38
|
10.26
|
10.38
|
10.30
|
10.38
|
13,900
|
|
|
11/28/2023
|
+0.15 / +1.46%
|
10.30
|
10.45
|
10.12
|
10.45
|
10.23
|
10.45
|
3,100
|
|
|
11/27/2023
|
+0.11 / +1.08%
|
10.19
|
10.37
|
10.18
|
10.30
|
10.25
|
10.30
|
219,900
|
|
|
11/24/2023
|
-0.31 / -2.95%
|
10.36
|
10.36
|
10.10
|
10.19
|
10.18
|
10.19
|
215,300
|
|
|
11/23/2023
|
-0.11 / -1.04%
|
10.65
|
10.67
|
10.50
|
10.50
|
10.59
|
10.50
|
2,500
|
|
|
11/22/2023
|
+0.11 / +1.05%
|
10.50
|
10.61
|
10.44
|
10.61
|
10.54
|
10.61
|
33,400
|
|
|
11/21/2023
|
+0.05 / +0.48%
|
10.45
|
10.50
|
10.45
|
10.50
|
10.47
|
10.50
|
3,900
|
|
|
11/20/2023
|
0.00 / 0.00%
|
9.82
|
10.45
|
9.82
|
10.45
|
10.38
|
10.45
|
62,300
|
|
|
11/17/2023
|
-0.04 / -0.38%
|
10.50
|
10.65
|
10.35
|
10.45
|
10.37
|
10.45
|
410,800
|
|
|
11/16/2023
|
-0.01 / -0.10%
|
10.31
|
10.49
|
10.31
|
10.49
|
10.41
|
10.49
|
126,100
|
|
|
11/15/2023
|
+0.08 / +0.77%
|
10.50
|
10.64
|
10.26
|
10.50
|
10.60
|
10.50
|
20,700
|
|
|
11/14/2023
|
+0.19 / +1.86%
|
10.25
|
10.44
|
10.25
|
10.42
|
10.42
|
10.42
|
10,300
|
|
|
11/13/2023
|
-0.37 / -3.49%
|
10.60
|
10.60
|
10.23
|
10.23
|
10.27
|
10.23
|
202,700
|
|
|
11/10/2023
|
+0.30 / +2.91%
|
10.30
|
10.60
|
10.17
|
10.60
|
10.25
|
10.60
|
24,000
|
|
|
11/9/2023
|
+0.15 / +1.48%
|
10.15
|
10.35
|
10.15
|
10.30
|
10.32
|
10.30
|
31,700
|
|
|
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
|
|
|