|
Closing price on 2/20/2023
|
|
| Open |
8.29 |
| High |
8.46 |
| Low |
8.29 |
| Volume |
8,400 |
| Split-adjusted Price |
8.46 |
|
|
FUEDCMID Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/20/2023
|
+0.34 / +4.19%
|
8.29
|
8.46
|
8.29
|
8.46
|
8.33
|
8.46
|
8,400
|
|
|
2/17/2023
|
-0.01 / -0.12%
|
8.15
|
8.16
|
8.10
|
8.12
|
8.14
|
8.12
|
2,100
|
|
|
2/16/2023
|
+0.08 / +0.99%
|
8.05
|
8.13
|
8.05
|
8.13
|
8.12
|
8.13
|
1,600
|
|
|
2/15/2023
|
+0.08 / +1.00%
|
7.99
|
8.11
|
7.99
|
8.05
|
8.06
|
8.05
|
3,900
|
|
|
2/14/2023
|
0.00 / 0.00%
|
8.00
|
8.01
|
7.97
|
7.97
|
7.99
|
7.97
|
1,900
|
|
|
2/13/2023
|
-0.19 / -2.33%
|
8.01
|
8.13
|
7.96
|
7.97
|
8.05
|
7.97
|
27,200
|
|
|
2/10/2023
|
-0.07 / -0.85%
|
8.20
|
8.21
|
8.16
|
8.16
|
8.19
|
8.16
|
3,100
|
|
|
2/9/2023
|
-0.05 / -0.60%
|
8.30
|
8.32
|
8.23
|
8.23
|
8.28
|
8.23
|
9,400
|
|
|
2/8/2023
|
-0.03 / -0.36%
|
8.31
|
8.41
|
8.24
|
8.28
|
8.31
|
8.28
|
6,700
|
|
|
2/7/2023
|
-0.19 / -2.24%
|
8.50
|
8.50
|
8.31
|
8.31
|
8.38
|
8.31
|
3,700
|
|
|
2/6/2023
|
0.00 / 0.00%
|
8.44
|
8.50
|
8.37
|
8.50
|
8.37
|
8.50
|
23,500
|
|
|
2/3/2023
|
+0.08 / +0.95%
|
8.53
|
8.54
|
8.48
|
8.50
|
8.52
|
8.50
|
2,100
|
|
|
2/2/2023
|
-0.25 / -2.88%
|
8.67
|
8.67
|
8.42
|
8.42
|
8.55
|
8.42
|
8,200
|
|
|
2/1/2023
|
-0.10 / -1.14%
|
8.85
|
8.92
|
8.54
|
8.67
|
8.70
|
8.67
|
21,600
|
|
|
1/31/2023
|
+0.03 / +0.34%
|
8.74
|
8.78
|
8.70
|
8.77
|
8.75
|
8.77
|
7,800
|
|
|
1/30/2023
|
+0.04 / +0.46%
|
8.71
|
8.80
|
8.70
|
8.74
|
8.75
|
8.74
|
3,700
|
|
|
1/27/2023
|
-0.02 / -0.23%
|
8.89
|
8.90
|
8.70
|
8.70
|
8.84
|
8.70
|
31,000
|
|
|
1/19/2023
|
+0.09 / +1.04%
|
8.65
|
8.77
|
8.65
|
8.72
|
8.74
|
8.72
|
2,800
|
|
|
1/18/2023
|
+0.03 / +0.35%
|
8.63
|
8.70
|
8.60
|
8.63
|
8.64
|
8.63
|
5,500
|
|
|
1/17/2023
|
+0.11 / +1.30%
|
8.49
|
8.60
|
8.47
|
8.60
|
8.51
|
8.60
|
10,600
|
|
|
1/16/2023
|
+0.08 / +0.95%
|
8.42
|
8.50
|
8.40
|
8.49
|
8.45
|
8.49
|
5,200
|
|
|
1/13/2023
|
+0.06 / +0.72%
|
8.40
|
8.41
|
8.36
|
8.41
|
8.40
|
8.41
|
11,500
|
|
|
1/12/2023
|
-0.10 / -1.18%
|
8.45
|
8.45
|
8.33
|
8.35
|
8.37
|
8.35
|
2,300
|
|
|
1/11/2023
|
+0.09 / +1.08%
|
8.42
|
8.50
|
8.42
|
8.45
|
8.44
|
8.45
|
1,700
|
|
|
1/10/2023
|
-0.05 / -0.59%
|
8.41
|
8.41
|
8.30
|
8.36
|
8.38
|
8.36
|
12,500
|
|
|
1/9/2023
|
-0.04 / -0.47%
|
8.50
|
8.50
|
8.41
|
8.41
|
8.46
|
8.41
|
1,500
|
|
|
1/6/2023
|
-0.05 / -0.59%
|
8.41
|
8.57
|
8.41
|
8.45
|
8.50
|
8.45
|
16,100
|
|
|
1/5/2023
|
+0.10 / +1.19%
|
8.40
|
8.50
|
8.37
|
8.50
|
8.41
|
8.50
|
2,900
|
|
|
1/4/2023
|
0.00 / 0.00%
|
8.47
|
8.50
|
8.40
|
8.40
|
8.46
|
8.40
|
27,800
|
|
|
1/3/2023
|
+0.30 / +3.70%
|
8.10
|
8.40
|
8.10
|
8.40
|
8.32
|
8.40
|
17,900
|
|
|