|
Closing price on 8/29/2023
|
|
| Open |
10.50 |
| High |
10.55 |
| Low |
10.47 |
| Volume |
3,400 |
| Split-adjusted Price |
10.55 |
|
|
FUEDCMID Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/29/2023
|
+0.09 / +0.86%
|
10.50
|
10.55
|
10.47
|
10.55
|
10.47
|
10.55
|
3,400
|
|
|
8/28/2023
|
+0.14 / +1.36%
|
10.40
|
10.46
|
10.33
|
10.46
|
10.40
|
10.46
|
9,300
|
|
|
8/25/2023
|
+0.12 / +1.18%
|
10.30
|
10.32
|
10.24
|
10.32
|
10.26
|
10.32
|
11,300
|
|
|
8/24/2023
|
+0.30 / +3.03%
|
10.02
|
10.50
|
9.94
|
10.20
|
9.98
|
10.20
|
14,300
|
|
|
8/23/2023
|
-0.08 / -0.80%
|
10.09
|
10.61
|
9.88
|
9.90
|
9.95
|
9.90
|
70,300
|
|
|
8/22/2023
|
+0.08 / +0.81%
|
9.90
|
9.98
|
9.63
|
9.98
|
9.76
|
9.98
|
59,200
|
|
|
8/21/2023
|
+0.07 / +0.71%
|
9.83
|
9.91
|
9.73
|
9.90
|
9.85
|
9.90
|
17,200
|
|
|
8/18/2023
|
-0.70 / -6.65%
|
10.54
|
10.54
|
9.83
|
9.83
|
10.19
|
9.83
|
39,900
|
|
|
8/17/2023
|
-0.01 / -0.09%
|
10.54
|
10.60
|
10.53
|
10.53
|
10.56
|
10.53
|
6,800
|
|
|
8/16/2023
|
+0.05 / +0.48%
|
10.49
|
10.54
|
10.45
|
10.54
|
10.49
|
10.54
|
11,200
|
|
|
8/15/2023
|
+0.04 / +0.38%
|
10.46
|
10.50
|
10.46
|
10.49
|
10.49
|
10.49
|
800
|
|
|
8/14/2023
|
+0.18 / +1.75%
|
10.35
|
10.45
|
10.35
|
10.45
|
10.36
|
10.45
|
14,400
|
|
|
8/11/2023
|
-0.01 / -0.10%
|
10.36
|
10.36
|
10.23
|
10.27
|
10.26
|
10.27
|
3,200
|
|
|
8/10/2023
|
-0.11 / -1.06%
|
10.41
|
10.41
|
10.28
|
10.28
|
10.38
|
10.28
|
14,300
|
|
|
8/9/2023
|
-0.09 / -0.86%
|
10.48
|
10.48
|
10.32
|
10.39
|
10.39
|
10.39
|
62,400
|
|
|
8/8/2023
|
0.00 / 0.00%
|
10.48
|
10.53
|
10.48
|
10.48
|
10.48
|
10.48
|
11,100
|
|
|
8/7/2023
|
+0.07 / +0.67%
|
10.48
|
10.48
|
10.42
|
10.48
|
10.44
|
10.48
|
25,800
|
|
|
8/4/2023
|
+0.17 / +1.66%
|
10.36
|
10.41
|
10.18
|
10.41
|
10.24
|
10.41
|
6,800
|
|
|
8/3/2023
|
-0.06 / -0.58%
|
10.25
|
10.34
|
10.24
|
10.24
|
10.32
|
10.24
|
3,900
|
|
|
8/2/2023
|
+0.01 / +0.10%
|
10.12
|
10.30
|
10.12
|
10.30
|
10.16
|
10.30
|
28,900
|
|
|
8/1/2023
|
-0.28 / -2.65%
|
10.57
|
10.57
|
10.17
|
10.29
|
10.31
|
10.29
|
52,300
|
|
|
7/31/2023
|
+0.38 / +3.73%
|
10.32
|
10.57
|
10.28
|
10.57
|
10.54
|
10.57
|
6,400
|
|
|
7/28/2023
|
+0.13 / +1.29%
|
10.05
|
10.25
|
10.05
|
10.19
|
10.11
|
10.19
|
35,600
|
|
|
7/27/2023
|
0.00 / 0.00%
|
10.06
|
10.09
|
10.02
|
10.06
|
10.06
|
10.06
|
2,300
|
|
|
7/26/2023
|
+0.03 / +0.30%
|
10.05
|
10.06
|
10.05
|
10.06
|
10.05
|
10.06
|
600
|
|
|
7/25/2023
|
-0.04 / -0.40%
|
10.10
|
10.10
|
10.03
|
10.03
|
10.06
|
10.03
|
1,900
|
|
|
7/24/2023
|
+0.12 / +1.21%
|
10.00
|
10.07
|
9.99
|
10.07
|
10.02
|
10.07
|
8,100
|
|
|
7/21/2023
|
+0.15 / +1.53%
|
9.77
|
9.95
|
9.77
|
9.95
|
9.82
|
9.95
|
9,100
|
|
|
7/20/2023
|
+0.02 / +0.20%
|
9.80
|
9.80
|
9.75
|
9.80
|
9.77
|
9.80
|
2,100
|
|
|
7/19/2023
|
-0.11 / -1.11%
|
9.80
|
9.81
|
9.78
|
9.78
|
9.80
|
9.78
|
7,100
|
|
|