|
Closing price on 7/19/2023
|
|
| Open |
9.80 |
| High |
9.81 |
| Low |
9.78 |
| Volume |
7,100 |
| Split-adjusted Price |
9.78 |
|
|
FUEDCMID Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/19/2023
|
-0.11 / -1.11%
|
9.80
|
9.81
|
9.78
|
9.78
|
9.80
|
9.78
|
7,100
|
|
|
7/18/2023
|
+0.10 / +1.02%
|
9.79
|
9.89
|
9.71
|
9.89
|
9.77
|
9.89
|
3,800
|
|
|
7/17/2023
|
+0.10 / +1.03%
|
9.84
|
9.84
|
9.75
|
9.79
|
9.76
|
9.79
|
5,200
|
|
|
7/14/2023
|
+0.08 / +0.83%
|
9.69
|
9.69
|
9.62
|
9.69
|
9.68
|
9.69
|
1,400
|
|
|
7/13/2023
|
-0.34 / -3.42%
|
9.57
|
9.61
|
9.52
|
9.61
|
9.56
|
9.61
|
10,000
|
|
|
7/12/2023
|
+0.43 / +4.52%
|
9.52
|
9.95
|
9.46
|
9.95
|
9.52
|
9.95
|
23,000
|
|
|
7/11/2023
|
+0.03 / +0.32%
|
9.51
|
9.59
|
9.50
|
9.52
|
9.51
|
9.52
|
18,400
|
|
|
7/10/2023
|
+0.14 / +1.50%
|
9.40
|
9.49
|
9.40
|
9.49
|
9.45
|
9.49
|
10,200
|
|
|
7/7/2023
|
+0.11 / +1.19%
|
9.26
|
9.35
|
9.26
|
9.35
|
9.34
|
9.35
|
3,300
|
|
|
7/6/2023
|
-0.13 / -1.39%
|
9.18
|
9.35
|
9.18
|
9.24
|
9.26
|
9.24
|
43,100
|
|
|
7/5/2023
|
+0.14 / +1.52%
|
9.27
|
9.37
|
9.27
|
9.37
|
9.31
|
9.37
|
32,400
|
|
|
7/4/2023
|
+0.06 / +0.65%
|
9.17
|
9.23
|
9.15
|
9.23
|
9.18
|
9.23
|
40,600
|
|
|
7/3/2023
|
-0.02 / -0.22%
|
9.21
|
9.21
|
9.17
|
9.17
|
9.18
|
9.17
|
15,300
|
|
|
6/30/2023
|
+0.07 / +0.77%
|
9.11
|
9.19
|
9.11
|
9.19
|
9.13
|
9.19
|
600
|
|
|
6/29/2023
|
-0.19 / -2.04%
|
9.31
|
9.31
|
9.12
|
9.12
|
9.25
|
9.12
|
19,300
|
|
|
6/28/2023
|
+0.02 / +0.22%
|
9.37
|
9.37
|
9.27
|
9.31
|
9.31
|
9.31
|
2,500
|
|
|
6/27/2023
|
+0.09 / +0.98%
|
9.30
|
9.30
|
9.24
|
9.29
|
9.27
|
9.29
|
700
|
|
|
6/26/2023
|
-0.14 / -1.50%
|
9.34
|
9.34
|
9.14
|
9.20
|
9.22
|
9.20
|
14,100
|
|
|
6/23/2023
|
+0.04 / +0.43%
|
9.35
|
9.35
|
9.22
|
9.34
|
9.27
|
9.34
|
71,600
|
|
|
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
|
|
|