|
Closing price on 5/25/2023
|
|
| Open |
8.56 |
| High |
8.56 |
| Low |
8.30 |
| Volume |
255,500 |
| Split-adjusted Price |
8.50 |
|
|
FUEDCMID Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/25/2023
|
+0.05 / +0.59%
|
8.56
|
8.56
|
8.30
|
8.50
|
8.34
|
8.50
|
255,500
|
|
|
5/24/2023
|
0.00 / 0.00%
|
8.45
|
8.45
|
8.38
|
8.45
|
8.38
|
8.45
|
42,800
|
|
|
5/23/2023
|
+0.01 / +0.12%
|
8.41
|
8.55
|
8.41
|
8.45
|
8.45
|
8.45
|
3,300
|
|
|
5/22/2023
|
+0.08 / +0.96%
|
8.36
|
8.67
|
8.36
|
8.44
|
8.37
|
8.44
|
10,200
|
|
|
5/19/2023
|
-0.13 / -1.53%
|
8.42
|
8.42
|
8.33
|
8.36
|
8.36
|
8.36
|
3,300
|
|
|
5/18/2023
|
+0.06 / +0.71%
|
8.42
|
8.49
|
8.42
|
8.49
|
8.43
|
8.49
|
19,100
|
|
|
5/17/2023
|
-0.12 / -1.40%
|
8.51
|
8.51
|
8.43
|
8.43
|
8.44
|
8.43
|
19,900
|
|
|
5/16/2023
|
+0.02 / +0.23%
|
8.48
|
8.55
|
8.41
|
8.55
|
8.43
|
8.55
|
132,400
|
|
|
5/15/2023
|
-0.02 / -0.23%
|
8.60
|
8.60
|
8.53
|
8.53
|
8.58
|
8.53
|
14,700
|
|
|
5/12/2023
|
+0.05 / +0.59%
|
8.48
|
8.55
|
8.48
|
8.55
|
8.50
|
8.55
|
9,500
|
|
|
5/11/2023
|
0.00 / 0.00%
|
8.53
|
8.54
|
8.46
|
8.50
|
8.47
|
8.50
|
6,200
|
|
|
5/10/2023
|
-0.10 / -1.16%
|
8.46
|
8.50
|
8.45
|
8.50
|
8.46
|
8.50
|
36,800
|
|
|
5/9/2023
|
+0.25 / +2.99%
|
8.42
|
8.60
|
8.40
|
8.60
|
8.47
|
8.60
|
3,300
|
|
|
5/8/2023
|
+0.03 / +0.36%
|
8.35
|
8.35
|
8.35
|
8.35
|
8.35
|
8.35
|
8,100
|
|
|
5/5/2023
|
+0.03 / +0.36%
|
8.29
|
8.33
|
8.29
|
8.32
|
8.30
|
8.32
|
12,500
|
|
|
5/4/2023
|
-0.21 / -2.47%
|
8.60
|
8.60
|
8.29
|
8.29
|
8.34
|
8.29
|
68,900
|
|
|
4/28/2023
|
+0.18 / +2.16%
|
8.53
|
8.53
|
8.29
|
8.50
|
8.40
|
8.50
|
11,100
|
|
|
4/27/2023
|
+0.23 / +2.84%
|
8.23
|
8.34
|
8.21
|
8.32
|
8.27
|
8.32
|
35,800
|
|
|
4/26/2023
|
-0.06 / -0.74%
|
8.11
|
8.11
|
8.06
|
8.09
|
8.08
|
8.09
|
6,300
|
|
|
4/25/2023
|
-0.06 / -0.73%
|
8.27
|
8.28
|
8.15
|
8.15
|
8.19
|
8.15
|
4,100
|
|
|
4/24/2023
|
-0.03 / -0.36%
|
8.20
|
8.29
|
8.20
|
8.21
|
8.22
|
8.21
|
1,100
|
|
|
4/21/2023
|
-0.26 / -3.06%
|
8.26
|
8.29
|
8.23
|
8.24
|
8.26
|
8.24
|
30,600
|
|
|
4/20/2023
|
+0.12 / +1.43%
|
8.31
|
8.50
|
8.26
|
8.50
|
8.31
|
8.50
|
4,600
|
|
|
4/19/2023
|
+0.03 / +0.36%
|
8.32
|
8.38
|
8.28
|
8.38
|
8.33
|
8.38
|
2,200
|
|
|
4/18/2023
|
0.00 / 0.00%
|
8.39
|
8.39
|
8.30
|
8.35
|
8.35
|
8.35
|
3,500
|
|
|
4/17/2023
|
0.00 / 0.00%
|
8.52
|
8.52
|
8.35
|
8.35
|
8.44
|
8.35
|
200
|
|
|
4/14/2023
|
-0.10 / -1.18%
|
8.47
|
8.47
|
8.35
|
8.35
|
8.41
|
8.35
|
4,600
|
|
|
4/13/2023
|
-0.03 / -0.35%
|
8.53
|
8.53
|
8.45
|
8.45
|
8.49
|
8.45
|
1,400
|
|
|
4/12/2023
|
+0.05 / +0.59%
|
8.43
|
8.49
|
8.38
|
8.48
|
8.43
|
8.48
|
10,000
|
|
|
4/11/2023
|
0.00 / 0.00%
|
8.37
|
8.43
|
8.30
|
8.43
|
8.31
|
8.43
|
6,400
|
|
|