|
Closing price on 12/9/2022
|
|
| Open |
8.28 |
| High |
8.47 |
| Low |
8.18 |
| Volume |
6,600 |
| Split-adjusted Price |
8.47 |
|
|
FUEDCMID Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/9/2022
|
+0.07 / +0.83%
|
8.28
|
8.47
|
8.18
|
8.47
|
8.27
|
8.47
|
6,600
|
|
|
12/8/2022
|
+0.43 / +5.40%
|
8.24
|
8.44
|
8.18
|
8.40
|
8.35
|
8.40
|
23,500
|
|
|
12/7/2022
|
-0.13 / -1.60%
|
8.14
|
8.14
|
7.97
|
7.97
|
8.02
|
7.97
|
11,100
|
|
|
12/6/2022
|
-0.50 / -5.81%
|
8.64
|
8.64
|
8.10
|
8.10
|
8.26
|
8.10
|
19,300
|
|
|
12/5/2022
|
+0.20 / +2.38%
|
8.97
|
8.97
|
8.37
|
8.60
|
8.43
|
8.60
|
69,000
|
|
|
12/2/2022
|
+0.36 / +4.48%
|
7.94
|
8.40
|
7.90
|
8.40
|
7.98
|
8.40
|
10,900
|
|
|
12/1/2022
|
+0.04 / +0.50%
|
8.39
|
8.39
|
8.04
|
8.04
|
8.20
|
8.04
|
14,700
|
|
|
11/30/2022
|
+0.10 / +1.27%
|
7.90
|
8.45
|
7.60
|
8.00
|
8.09
|
8.00
|
6,000
|
|
|
11/29/2022
|
+0.32 / +4.22%
|
7.64
|
7.90
|
7.61
|
7.90
|
7.66
|
7.90
|
11,500
|
|
|
11/28/2022
|
+0.23 / +3.13%
|
7.86
|
7.86
|
7.35
|
7.58
|
7.59
|
7.58
|
17,500
|
|
|
11/25/2022
|
+0.35 / +5.00%
|
7.21
|
7.35
|
7.18
|
7.35
|
7.20
|
7.35
|
8,100
|
|
|
11/24/2022
|
-0.07 / -0.99%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
200
|
|
|
11/23/2022
|
-0.11 / -1.53%
|
7.08
|
7.17
|
7.07
|
7.07
|
7.11
|
7.07
|
700
|
|
|
11/22/2022
|
+0.06 / +0.84%
|
7.10
|
7.44
|
7.10
|
7.18
|
7.21
|
7.18
|
8,000
|
|
|
11/21/2022
|
-0.08 / -1.11%
|
7.48
|
7.48
|
7.10
|
7.12
|
7.14
|
7.12
|
3,500
|
|
|
11/18/2022
|
+0.20 / +2.86%
|
7.14
|
7.20
|
7.00
|
7.20
|
7.09
|
7.20
|
22,900
|
|
|
11/17/2022
|
+0.09 / +1.30%
|
6.99
|
7.05
|
6.94
|
7.00
|
6.98
|
7.00
|
25,700
|
|
|
11/16/2022
|
+0.32 / +4.86%
|
6.55
|
6.93
|
6.35
|
6.91
|
6.54
|
6.91
|
8,400
|
|
|
11/15/2022
|
-0.32 / -4.63%
|
6.91
|
6.91
|
6.50
|
6.59
|
6.64
|
6.59
|
20,500
|
|
|
11/14/2022
|
-0.33 / -4.56%
|
7.01
|
7.20
|
6.90
|
6.91
|
6.99
|
6.91
|
13,500
|
|
|
11/11/2022
|
-0.01 / -0.14%
|
7.33
|
7.35
|
7.24
|
7.24
|
7.28
|
7.24
|
3,200
|
|
|
11/10/2022
|
-0.54 / -6.93%
|
7.48
|
7.48
|
7.25
|
7.25
|
7.26
|
7.25
|
233,100
|
|
|
11/9/2022
|
-0.03 / -0.38%
|
7.82
|
7.82
|
7.59
|
7.79
|
7.65
|
7.79
|
117,700
|
|
|
11/8/2022
|
+0.06 / +0.77%
|
7.50
|
7.82
|
7.45
|
7.82
|
7.52
|
7.82
|
116,800
|
|
|
11/7/2022
|
-0.23 / -2.88%
|
7.90
|
7.92
|
7.51
|
7.76
|
7.64
|
7.76
|
114,200
|
|
|
11/4/2022
|
-0.26 / -3.15%
|
8.00
|
8.00
|
7.80
|
7.99
|
7.89
|
7.99
|
133,300
|
|
|
11/3/2022
|
+0.10 / +1.23%
|
8.02
|
8.25
|
8.02
|
8.25
|
8.12
|
8.25
|
101,800
|
|
|
11/2/2022
|
-0.01 / -0.12%
|
8.07
|
8.28
|
8.06
|
8.15
|
8.15
|
8.15
|
104,400
|
|
|
11/1/2022
|
-0.29 / -3.43%
|
8.43
|
8.43
|
8.14
|
8.16
|
8.22
|
8.16
|
103,800
|
|
|
10/31/2022
|
+0.23 / +2.80%
|
8.22
|
8.45
|
8.02
|
8.45
|
8.17
|
8.45
|
217,100
|
|
|