|
Closing price on 6/22/2023
|
|
| Open |
9.25 |
| High |
9.31 |
| Low |
9.25 |
| Volume |
367,200 |
| Split-adjusted Price |
9.30 |
|
|
FUEDCMID Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/22/2023
|
+0.13 / +1.42%
|
9.25
|
9.31
|
9.25
|
9.30
|
9.28
|
9.30
|
367,200
|
|
|
6/21/2023
|
+0.17 / +1.89%
|
9.02
|
9.17
|
8.96
|
9.17
|
9.05
|
9.17
|
73,600
|
|
|
6/20/2023
|
+0.04 / +0.45%
|
8.97
|
9.02
|
8.93
|
9.00
|
8.98
|
9.00
|
17,700
|
|
|
6/19/2023
|
-0.18 / -1.97%
|
9.10
|
9.10
|
8.96
|
8.96
|
8.98
|
8.96
|
6,200
|
|
|
6/16/2023
|
+0.08 / +0.88%
|
9.01
|
9.14
|
8.96
|
9.14
|
8.99
|
9.14
|
20,700
|
|
|
6/15/2023
|
+0.01 / +0.11%
|
9.03
|
9.06
|
8.97
|
9.06
|
8.97
|
9.06
|
6,400
|
|
|
6/14/2023
|
-0.08 / -0.88%
|
9.14
|
9.15
|
9.05
|
9.05
|
9.11
|
9.05
|
15,000
|
|
|
6/13/2023
|
+0.07 / +0.77%
|
9.14
|
9.14
|
9.10
|
9.13
|
9.12
|
9.13
|
2,200
|
|
|
6/12/2023
|
+0.11 / +1.23%
|
9.01
|
9.06
|
8.95
|
9.06
|
9.01
|
9.06
|
28,000
|
|
|
6/9/2023
|
-0.04 / -0.44%
|
8.90
|
8.96
|
8.90
|
8.95
|
8.93
|
8.95
|
177,500
|
|
|
6/8/2023
|
-0.01 / -0.11%
|
9.02
|
9.07
|
8.99
|
8.99
|
9.00
|
8.99
|
6,500
|
|
|
6/7/2023
|
+0.01 / +0.11%
|
8.99
|
9.00
|
8.99
|
9.00
|
9.00
|
9.00
|
1,800
|
|
|
6/6/2023
|
+0.10 / +1.12%
|
8.89
|
8.99
|
8.87
|
8.99
|
8.91
|
8.99
|
3,500
|
|
|
6/5/2023
|
-0.10 / -1.11%
|
8.95
|
9.03
|
8.89
|
8.89
|
8.96
|
8.89
|
216,800
|
|
|
6/2/2023
|
-0.06 / -0.66%
|
9.05
|
9.05
|
8.76
|
8.99
|
8.89
|
8.99
|
14,000
|
|
|
6/1/2023
|
+0.25 / +2.84%
|
8.71
|
9.06
|
8.68
|
9.05
|
8.74
|
9.05
|
353,500
|
|
|
5/31/2023
|
+0.20 / +2.33%
|
8.65
|
8.80
|
8.62
|
8.80
|
8.67
|
8.80
|
8,000
|
|
|
5/30/2023
|
+0.01 / +0.12%
|
8.62
|
8.67
|
8.60
|
8.60
|
8.60
|
8.60
|
1,900
|
|
|
5/29/2023
|
+0.14 / +1.66%
|
8.50
|
8.59
|
8.50
|
8.59
|
8.57
|
8.59
|
60,500
|
|
|
5/26/2023
|
-0.05 / -0.59%
|
8.50
|
8.50
|
8.45
|
8.45
|
8.45
|
8.45
|
45,200
|
|
|
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
|
|
|