|
Closing price on 5/21/2024
|
|
| Open |
12.08 |
| High |
12.10 |
| Low |
11.97 |
| Volume |
19,300 |
| Split-adjusted Price |
12.07 |
|
|
FUEDCMID Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/21/2024
|
-0.01 / -0.08%
|
12.08
|
12.10
|
11.97
|
12.07
|
12.02
|
12.07
|
19,300
|
|
|
5/20/2024
|
+0.08 / +0.67%
|
12.30
|
12.84
|
12.01
|
12.08
|
12.13
|
12.08
|
174,100
|
|
|
5/17/2024
|
+0.12 / +1.01%
|
11.96
|
12.00
|
11.87
|
12.00
|
11.94
|
12.00
|
10,200
|
|
|
5/16/2024
|
+0.15 / +1.28%
|
11.87
|
11.92
|
11.87
|
11.88
|
11.88
|
11.88
|
160,500
|
|
|
5/15/2024
|
+0.10 / +0.86%
|
12.09
|
12.09
|
11.60
|
11.73
|
11.71
|
11.73
|
13,400
|
|
|
5/14/2024
|
+0.12 / +1.04%
|
11.54
|
11.64
|
11.54
|
11.63
|
11.58
|
11.63
|
9,300
|
|
|
5/13/2024
|
-0.14 / -1.20%
|
11.60
|
11.63
|
11.50
|
11.51
|
11.56
|
11.51
|
49,500
|
|
|
5/10/2024
|
+0.04 / +0.34%
|
11.69
|
11.69
|
11.49
|
11.65
|
11.61
|
11.65
|
56,600
|
|
|
5/9/2024
|
+0.05 / +0.43%
|
11.62
|
11.70
|
11.56
|
11.61
|
11.61
|
11.61
|
22,400
|
|
|
5/8/2024
|
-0.13 / -1.11%
|
11.56
|
11.60
|
11.41
|
11.56
|
11.53
|
11.56
|
19,900
|
|
|
5/7/2024
|
+0.17 / +1.48%
|
11.74
|
11.74
|
11.50
|
11.69
|
11.54
|
11.69
|
39,600
|
|
|
5/6/2024
|
+0.19 / +1.68%
|
11.40
|
11.54
|
11.40
|
11.52
|
11.45
|
11.52
|
38,500
|
|
|
5/3/2024
|
+0.03 / +0.27%
|
11.50
|
11.50
|
11.33
|
11.33
|
11.41
|
11.33
|
523,500
|
|
|
5/2/2024
|
+0.05 / +0.44%
|
11.49
|
11.49
|
11.21
|
11.30
|
11.26
|
11.30
|
10,500
|
|
|
4/26/2024
|
0.00 / 0.00%
|
11.20
|
11.95
|
11.10
|
11.25
|
11.31
|
11.25
|
8,700
|
|
|
4/25/2024
|
-0.04 / -0.35%
|
11.29
|
11.29
|
11.08
|
11.25
|
11.21
|
11.25
|
12,700
|
|
|
4/24/2024
|
+0.40 / +3.67%
|
11.14
|
11.29
|
11.01
|
11.29
|
11.05
|
11.29
|
542,100
|
|
|
4/23/2024
|
-0.35 / -3.11%
|
10.98
|
11.04
|
10.80
|
10.89
|
10.95
|
10.89
|
51,000
|
|
|
4/22/2024
|
+0.05 / +0.45%
|
11.19
|
11.24
|
10.90
|
11.24
|
10.98
|
11.24
|
43,100
|
|
|
4/19/2024
|
-0.31 / -2.70%
|
11.11
|
12.20
|
10.75
|
11.19
|
10.86
|
11.19
|
148,800
|
|
|
4/17/2024
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.00
|
11.50
|
11.11
|
11.50
|
384,200
|
|
|
4/16/2024
|
+0.06 / +0.52%
|
11.36
|
11.50
|
11.01
|
11.50
|
11.23
|
11.50
|
253,800
|
|
|
4/15/2024
|
-0.45 / -3.78%
|
11.99
|
11.99
|
11.44
|
11.44
|
11.80
|
11.44
|
69,600
|
|
|
4/12/2024
|
+0.09 / +0.76%
|
11.80
|
11.92
|
11.70
|
11.89
|
11.81
|
11.89
|
17,600
|
|
|
4/11/2024
|
+0.13 / +1.11%
|
11.67
|
11.80
|
11.58
|
11.80
|
11.66
|
11.80
|
9,200
|
|
|
4/10/2024
|
-0.18 / -1.52%
|
11.86
|
11.86
|
11.67
|
11.67
|
11.76
|
11.67
|
25,300
|
|
|
4/9/2024
|
+0.24 / +2.07%
|
11.62
|
11.85
|
11.59
|
11.85
|
11.66
|
11.85
|
32,400
|
|
|
4/8/2024
|
-0.19 / -1.61%
|
11.77
|
11.77
|
11.61
|
11.61
|
11.66
|
11.61
|
17,900
|
|
|
4/5/2024
|
0.00 / 0.00%
|
11.89
|
11.89
|
11.70
|
11.80
|
11.74
|
11.80
|
39,000
|
|
|
4/4/2024
|
-0.12 / -1.01%
|
11.90
|
11.96
|
11.80
|
11.80
|
11.89
|
11.80
|
94,800
|
|
|