|
Closing price on 9/18/2024
|
|
| Open |
11.79 |
| High |
11.85 |
| Low |
11.73 |
| Volume |
28,000 |
| Split-adjusted Price |
11.81 |
|
|
FUEDCMID Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/18/2024
|
+0.01 / +0.08%
|
11.79
|
11.85
|
11.73
|
11.81
|
11.77
|
11.81
|
28,000
|
|
|
9/17/2024
|
+0.10 / +0.85%
|
11.51
|
11.80
|
11.51
|
11.80
|
11.64
|
11.80
|
35,900
|
|
|
9/16/2024
|
-0.05 / -0.43%
|
11.75
|
11.75
|
11.60
|
11.70
|
11.67
|
11.70
|
13,700
|
|
|
9/13/2024
|
0.00 / 0.00%
|
11.62
|
11.75
|
11.62
|
11.75
|
11.67
|
11.75
|
427,300
|
|
|
9/12/2024
|
+0.08 / +0.69%
|
12.10
|
12.10
|
11.70
|
11.75
|
11.72
|
11.75
|
39,200
|
|
|
9/11/2024
|
-0.08 / -0.68%
|
11.61
|
11.72
|
11.61
|
11.67
|
11.64
|
11.67
|
25,000
|
|
|
9/10/2024
|
-0.06 / -0.51%
|
11.81
|
11.82
|
11.63
|
11.75
|
11.70
|
11.75
|
192,200
|
|
|
9/9/2024
|
-0.03 / -0.25%
|
11.77
|
11.82
|
11.76
|
11.81
|
11.77
|
11.81
|
12,900
|
|
|
9/6/2024
|
-0.06 / -0.50%
|
11.90
|
11.90
|
11.80
|
11.84
|
11.83
|
11.84
|
43,300
|
|
|
9/5/2024
|
-0.10 / -0.83%
|
12.00
|
12.00
|
11.82
|
11.90
|
11.90
|
11.90
|
49,600
|
|
|
9/4/2024
|
-0.17 / -1.40%
|
12.17
|
12.17
|
11.81
|
12.00
|
11.95
|
12.00
|
3,300
|
|
|
8/30/2024
|
+0.03 / +0.25%
|
12.15
|
12.18
|
11.98
|
12.17
|
12.07
|
12.17
|
2,002,900
|
|
|
8/29/2024
|
+0.05 / +0.41%
|
11.97
|
12.14
|
11.97
|
12.14
|
12.07
|
12.14
|
2,110,400
|
|
|
8/28/2024
|
+0.04 / +0.33%
|
12.02
|
12.09
|
11.95
|
12.09
|
12.02
|
12.09
|
8,100
|
|
|
8/27/2024
|
-0.05 / -0.41%
|
11.70
|
12.12
|
11.70
|
12.05
|
12.03
|
12.05
|
17,700
|
|
|
8/26/2024
|
0.00 / 0.00%
|
12.22
|
12.22
|
12.09
|
12.10
|
12.13
|
12.10
|
9,700
|
|
|
8/23/2024
|
-0.01 / -0.08%
|
12.11
|
12.11
|
12.03
|
12.10
|
12.08
|
12.10
|
29,100
|
|
|
8/22/2024
|
0.00 / 0.00%
|
12.10
|
12.14
|
12.09
|
12.11
|
12.11
|
12.11
|
21,100
|
|
|
8/21/2024
|
+0.11 / +0.92%
|
11.98
|
12.11
|
11.98
|
12.11
|
12.06
|
12.11
|
13,600
|
|
|
8/20/2024
|
+0.09 / +0.76%
|
11.96
|
12.00
|
11.91
|
12.00
|
11.97
|
12.00
|
52,600
|
|
|
8/19/2024
|
+0.21 / +1.79%
|
11.74
|
11.93
|
11.74
|
11.91
|
11.83
|
11.91
|
14,700
|
|
|
8/16/2024
|
+0.39 / +3.45%
|
11.42
|
11.72
|
11.42
|
11.70
|
11.59
|
11.70
|
15,900
|
|
|
8/15/2024
|
-0.14 / -1.22%
|
11.32
|
11.41
|
11.31
|
11.31
|
11.35
|
11.31
|
25,000
|
|
|
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
|
|
|