|
Closing price on 3/20/2023
|
|
| Open |
7.93 |
| High |
7.97 |
| Low |
7.85 |
| Volume |
5,000 |
| Split-adjusted Price |
7.86 |
|
|
FUEDCMID Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/20/2023
|
-0.18 / -2.24%
|
7.93
|
7.97
|
7.85
|
7.86
|
7.90
|
7.86
|
5,000
|
|
|
3/17/2023
|
+0.08 / +1.01%
|
8.07
|
8.07
|
7.94
|
8.04
|
7.99
|
8.04
|
1,200
|
|
|
3/16/2023
|
-0.20 / -2.45%
|
8.06
|
8.06
|
7.95
|
7.96
|
8.01
|
7.96
|
6,000
|
|
|
3/15/2023
|
+0.09 / +1.12%
|
8.06
|
8.16
|
8.00
|
8.16
|
8.10
|
8.16
|
5,500
|
|
|
3/14/2023
|
-0.01 / -0.12%
|
8.08
|
8.09
|
7.83
|
8.07
|
7.92
|
8.07
|
35,200
|
|
|
3/13/2023
|
-0.01 / -0.12%
|
8.10
|
8.15
|
8.07
|
8.08
|
8.11
|
8.08
|
21,600
|
|
|
3/10/2023
|
-0.08 / -0.98%
|
8.13
|
8.13
|
8.08
|
8.09
|
8.09
|
8.09
|
2,700
|
|
|
3/9/2023
|
+0.24 / +3.03%
|
8.17
|
8.19
|
8.07
|
8.17
|
8.13
|
8.17
|
6,300
|
|
|
3/8/2023
|
-0.07 / -0.88%
|
8.00
|
8.00
|
7.92
|
7.93
|
7.93
|
7.93
|
10,900
|
|
|
3/7/2023
|
+0.10 / +1.27%
|
8.06
|
8.06
|
7.99
|
8.00
|
8.01
|
8.00
|
4,400
|
|
|
3/6/2023
|
+0.05 / +0.64%
|
8.33
|
8.33
|
7.87
|
7.90
|
7.93
|
7.90
|
8,900
|
|
|
3/3/2023
|
-0.07 / -0.88%
|
7.96
|
7.96
|
7.85
|
7.85
|
7.89
|
7.85
|
4,200
|
|
|
3/2/2023
|
0.00 / 0.00%
|
8.00
|
8.00
|
7.92
|
7.92
|
7.96
|
7.92
|
2,000
|
|
|
3/1/2023
|
+0.10 / +1.28%
|
7.80
|
7.92
|
7.77
|
7.92
|
7.79
|
7.92
|
4,300
|
|
|
2/28/2023
|
-0.16 / -2.01%
|
7.95
|
7.95
|
7.82
|
7.82
|
7.86
|
7.82
|
10,500
|
|
|
2/27/2023
|
-0.10 / -1.24%
|
7.90
|
7.98
|
7.82
|
7.98
|
7.88
|
7.98
|
7,200
|
|
|
2/24/2023
|
+0.03 / +0.37%
|
8.16
|
8.17
|
8.00
|
8.08
|
8.09
|
8.08
|
5,300
|
|
|
2/23/2023
|
-0.21 / -2.54%
|
8.17
|
8.17
|
8.01
|
8.05
|
8.06
|
8.05
|
12,500
|
|
|
2/22/2023
|
-0.19 / -2.25%
|
8.45
|
8.45
|
8.25
|
8.26
|
8.30
|
8.26
|
12,600
|
|
|
2/21/2023
|
-0.01 / -0.12%
|
8.53
|
8.53
|
8.44
|
8.45
|
8.48
|
8.45
|
6,800
|
|
|
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
|
|
|