|
Closing price on 8/14/2024
|
|
| Open |
11.49 |
| High |
11.51 |
| Low |
11.39 |
| Volume |
16,300 |
| Split-adjusted Price |
11.45 |
|
|
FUEDCMID Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/14/2024
|
-0.04 / -0.35%
|
11.49
|
11.51
|
11.39
|
11.45
|
11.46
|
11.45
|
16,300
|
|
|
8/13/2024
|
0.00 / 0.00%
|
11.54
|
11.54
|
11.43
|
11.49
|
11.48
|
11.49
|
17,700
|
|
|
8/12/2024
|
+0.11 / +0.97%
|
11.32
|
11.49
|
11.32
|
11.49
|
11.34
|
11.49
|
30,600
|
|
|
8/9/2024
|
+0.15 / +1.34%
|
11.32
|
11.39
|
11.28
|
11.38
|
11.37
|
11.38
|
7,900
|
|
|
8/8/2024
|
-0.08 / -0.71%
|
11.26
|
11.26
|
11.17
|
11.23
|
11.21
|
11.23
|
13,300
|
|
|
8/7/2024
|
0.00 / 0.00%
|
11.34
|
11.34
|
11.15
|
11.31
|
11.19
|
11.31
|
22,000
|
|
|
8/6/2024
|
-0.13 / -1.14%
|
11.43
|
11.44
|
10.92
|
11.31
|
11.04
|
11.31
|
159,300
|
|
|
8/5/2024
|
-0.44 / -3.70%
|
11.87
|
11.87
|
11.05
|
11.44
|
11.16
|
11.44
|
149,900
|
|
|
8/2/2024
|
+0.38 / +3.30%
|
11.22
|
11.88
|
11.16
|
11.88
|
11.27
|
11.88
|
47,900
|
|
|
8/1/2024
|
-0.38 / -3.20%
|
11.80
|
11.80
|
11.38
|
11.50
|
11.54
|
11.50
|
56,600
|
|
|
7/31/2024
|
+0.02 / +0.17%
|
11.89
|
11.90
|
11.71
|
11.88
|
11.77
|
11.88
|
26,200
|
|
|
7/30/2024
|
+0.06 / +0.51%
|
11.84
|
11.86
|
11.75
|
11.86
|
11.80
|
11.86
|
16,600
|
|
|
7/29/2024
|
+0.01 / +0.08%
|
11.80
|
11.91
|
11.80
|
11.80
|
11.86
|
11.80
|
9,700
|
|
|
7/26/2024
|
+0.03 / +0.26%
|
11.79
|
11.80
|
11.71
|
11.79
|
11.79
|
11.79
|
15,100
|
|
|
7/25/2024
|
-0.03 / -0.25%
|
11.74
|
11.76
|
11.64
|
11.76
|
11.71
|
11.76
|
182,400
|
|
|
7/24/2024
|
-0.11 / -0.92%
|
11.71
|
11.81
|
11.55
|
11.79
|
11.69
|
11.79
|
382,500
|
|
|
7/23/2024
|
-0.10 / -0.83%
|
11.98
|
11.98
|
11.74
|
11.90
|
11.83
|
11.90
|
53,200
|
|
|
7/22/2024
|
-0.14 / -1.15%
|
12.14
|
12.14
|
11.83
|
12.00
|
11.90
|
12.00
|
91,500
|
|
|
7/19/2024
|
+0.07 / +0.58%
|
12.15
|
12.23
|
12.08
|
12.14
|
12.13
|
12.14
|
56,200
|
|
|
7/18/2024
|
-0.03 / -0.25%
|
12.12
|
12.59
|
11.99
|
12.07
|
12.06
|
12.07
|
107,400
|
|
|
7/17/2024
|
-0.30 / -2.42%
|
12.40
|
12.46
|
12.00
|
12.10
|
12.29
|
12.10
|
205,800
|
|
|
7/16/2024
|
0.00 / 0.00%
|
12.41
|
12.49
|
12.38
|
12.40
|
12.44
|
12.40
|
30,900
|
|
|
7/15/2024
|
+0.02 / +0.16%
|
12.39
|
12.40
|
12.30
|
12.40
|
12.38
|
12.40
|
10,300
|
|
|
7/12/2024
|
-0.04 / -0.32%
|
12.43
|
12.46
|
12.35
|
12.38
|
12.36
|
12.38
|
17,300
|
|
|
7/11/2024
|
-0.04 / -0.32%
|
12.52
|
12.52
|
12.41
|
12.42
|
12.48
|
12.42
|
14,200
|
|
|
7/10/2024
|
-0.04 / -0.32%
|
12.50
|
12.51
|
12.45
|
12.46
|
12.48
|
12.46
|
36,100
|
|
|
7/9/2024
|
+0.11 / +0.89%
|
12.41
|
12.50
|
12.41
|
12.50
|
12.46
|
12.50
|
6,600
|
|
|
7/8/2024
|
+0.03 / +0.24%
|
12.36
|
12.41
|
12.33
|
12.39
|
12.40
|
12.39
|
617,500
|
|
|
7/5/2024
|
+0.05 / +0.41%
|
12.31
|
12.38
|
12.30
|
12.36
|
12.32
|
12.36
|
1,106,100
|
|
|
7/4/2024
|
+0.03 / +0.24%
|
12.35
|
12.39
|
12.31
|
12.31
|
12.35
|
12.31
|
2,300
|
|
|