|
Closing price on 3/8/2024
|
|
| Open |
11.65 |
| High |
11.65 |
| Low |
11.52 |
| Volume |
385,200 |
| Split-adjusted Price |
11.61 |
|
|
FUEDCMID Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/8/2024
|
-0.05 / -0.43%
|
11.65
|
11.65
|
11.52
|
11.61
|
11.56
|
11.61
|
385,200
|
|
|
3/7/2024
|
+0.03 / +0.26%
|
11.63
|
11.67
|
11.05
|
11.66
|
11.62
|
11.66
|
78,200
|
|
|
3/6/2024
|
-0.07 / -0.60%
|
11.70
|
11.77
|
11.63
|
11.63
|
11.71
|
11.63
|
43,800
|
|
|
3/5/2024
|
+0.04 / +0.34%
|
11.70
|
11.70
|
11.62
|
11.70
|
11.65
|
11.70
|
57,700
|
|
|
3/4/2024
|
+0.11 / +0.95%
|
11.55
|
11.67
|
11.55
|
11.66
|
11.58
|
11.66
|
71,000
|
|
|
3/1/2024
|
+0.15 / +1.32%
|
11.42
|
11.55
|
11.42
|
11.55
|
11.43
|
11.55
|
57,300
|
|
|
2/29/2024
|
-0.01 / -0.09%
|
11.50
|
11.50
|
11.36
|
11.40
|
11.39
|
11.40
|
41,000
|
|
|
2/28/2024
|
+0.09 / +0.80%
|
11.30
|
11.43
|
11.30
|
11.41
|
11.40
|
11.41
|
24,000
|
|
|
2/27/2024
|
+0.07 / +0.62%
|
11.20
|
11.32
|
11.20
|
11.32
|
11.23
|
11.32
|
29,900
|
|
|
2/26/2024
|
+0.17 / +1.53%
|
10.90
|
11.25
|
10.90
|
11.25
|
11.10
|
11.25
|
28,400
|
|
|
2/23/2024
|
-0.21 / -1.86%
|
11.35
|
11.35
|
11.05
|
11.08
|
11.27
|
11.08
|
92,800
|
|
|
2/22/2024
|
+0.02 / +0.18%
|
11.20
|
11.30
|
11.20
|
11.29
|
11.27
|
11.29
|
8,600
|
|
|
2/21/2024
|
0.00 / 0.00%
|
11.27
|
11.28
|
11.24
|
11.27
|
11.26
|
11.27
|
26,200
|
|
|
2/20/2024
|
+0.02 / +0.18%
|
11.25
|
11.27
|
11.25
|
11.27
|
11.26
|
11.27
|
7,200
|
|
|
2/19/2024
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.22
|
11.25
|
11.27
|
11.25
|
7,000
|
|
|
2/16/2024
|
0.00 / 0.00%
|
11.39
|
11.39
|
11.16
|
11.25
|
11.22
|
11.25
|
54,200
|
|
|
2/15/2024
|
+0.06 / +0.54%
|
11.20
|
11.34
|
11.20
|
11.25
|
11.24
|
11.25
|
24,700
|
|
|
2/7/2024
|
+0.06 / +0.54%
|
11.31
|
11.31
|
11.05
|
11.19
|
11.14
|
11.19
|
14,600
|
|
|
2/6/2024
|
+0.07 / +0.63%
|
11.06
|
11.13
|
11.03
|
11.13
|
11.05
|
11.13
|
32,500
|
|
|
2/5/2024
|
+0.07 / +0.64%
|
11.01
|
11.12
|
10.97
|
11.06
|
11.08
|
11.06
|
74,000
|
|
|
2/2/2024
|
+0.05 / +0.46%
|
11.04
|
11.04
|
10.97
|
10.99
|
10.98
|
10.99
|
20,800
|
|
|
2/1/2024
|
+0.04 / +0.37%
|
10.81
|
11.60
|
10.81
|
10.94
|
11.22
|
10.94
|
8,100
|
|
|
1/31/2024
|
-0.01 / -0.09%
|
10.95
|
10.99
|
10.82
|
10.90
|
10.92
|
10.90
|
33,800
|
|
|
1/30/2024
|
+0.04 / +0.37%
|
10.87
|
10.91
|
10.87
|
10.91
|
10.90
|
10.91
|
26,600
|
|
|
1/29/2024
|
0.00 / 0.00%
|
10.91
|
10.91
|
10.87
|
10.87
|
10.89
|
10.87
|
28,300
|
|
|
1/26/2024
|
+0.10 / +0.93%
|
10.87
|
10.90
|
10.87
|
10.87
|
10.88
|
10.87
|
181,000
|
|
|
1/25/2024
|
-0.03 / -0.28%
|
10.82
|
10.83
|
10.77
|
10.77
|
10.81
|
10.77
|
10,100
|
|
|
1/24/2024
|
-0.05 / -0.46%
|
10.85
|
10.89
|
10.80
|
10.80
|
10.84
|
10.80
|
8,400
|
|
|
1/23/2024
|
+0.02 / +0.18%
|
10.90
|
10.90
|
10.78
|
10.85
|
10.79
|
10.85
|
19,600
|
|
|
1/22/2024
|
-0.05 / -0.46%
|
10.88
|
10.88
|
10.79
|
10.83
|
10.82
|
10.83
|
196,600
|
|
|