|
Closing price on 5/6/2024
|
|
| Open |
8.29 |
| High |
8.40 |
| Low |
8.29 |
| Volume |
20,900 |
| Split-adjusted Price |
8.40 |
|
|
FUEKIV30 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/6/2024
|
+0.19 / +2.31%
|
8.29
|
8.40
|
8.29
|
8.40
|
8.29
|
8.40
|
20,900
|
|
|
5/3/2024
|
+0.03 / +0.37%
|
8.28
|
8.29
|
8.21
|
8.21
|
8.25
|
8.21
|
16,200
|
|
|
5/2/2024
|
+0.02 / +0.25%
|
8.16
|
8.18
|
8.16
|
8.18
|
8.17
|
8.18
|
13,800
|
|
|
4/26/2024
|
+0.01 / +0.12%
|
8.15
|
8.16
|
8.07
|
8.16
|
8.14
|
8.16
|
26,800
|
|
|
4/25/2024
|
+0.05 / +0.62%
|
8.10
|
8.15
|
8.10
|
8.15
|
8.15
|
8.15
|
20,600
|
|
|
4/24/2024
|
+0.19 / +2.40%
|
8.03
|
8.10
|
8.03
|
8.10
|
8.06
|
8.10
|
37,400
|
|
|
4/23/2024
|
-0.54 / -6.39%
|
7.90
|
8.40
|
7.86
|
7.91
|
7.93
|
7.91
|
102,000
|
|
|
4/22/2024
|
+0.05 / +0.60%
|
8.40
|
8.45
|
8.40
|
8.45
|
8.40
|
8.45
|
4,000
|
|
|
4/19/2024
|
-0.05 / -0.59%
|
8.45
|
8.45
|
7.97
|
8.40
|
8.12
|
8.40
|
6,035,400
|
|
|
4/17/2024
|
+0.05 / +0.60%
|
8.38
|
8.45
|
8.38
|
8.45
|
8.39
|
8.45
|
3,800
|
|
|
4/16/2024
|
-0.01 / -0.12%
|
8.38
|
8.99
|
8.07
|
8.40
|
8.36
|
8.40
|
9,012,400
|
|
|
4/15/2024
|
-0.09 / -1.06%
|
8.30
|
8.46
|
8.13
|
8.41
|
8.42
|
8.41
|
1,802,100
|
|
|
4/12/2024
|
+0.20 / +2.41%
|
8.31
|
8.50
|
8.30
|
8.50
|
8.30
|
8.50
|
51,500
|
|
|
4/11/2024
|
-0.05 / -0.60%
|
8.25
|
8.30
|
8.25
|
8.30
|
8.30
|
8.30
|
65,700
|
|
|
4/10/2024
|
+0.05 / +0.60%
|
8.30
|
8.35
|
8.30
|
8.35
|
8.32
|
8.35
|
100,000
|
|
|
4/9/2024
|
+0.06 / +0.73%
|
8.25
|
8.30
|
8.25
|
8.30
|
8.30
|
8.30
|
32,600
|
|
|
4/8/2024
|
-0.07 / -0.84%
|
8.36
|
8.36
|
8.24
|
8.24
|
8.29
|
8.24
|
58,900
|
|
|
4/5/2024
|
-0.19 / -2.24%
|
8.44
|
8.52
|
8.31
|
8.31
|
8.33
|
8.31
|
16,400
|
|
|
4/4/2024
|
+0.01 / +0.12%
|
8.40
|
8.50
|
8.37
|
8.50
|
8.40
|
8.50
|
3,532,700
|
|
|
4/3/2024
|
+0.01 / +0.12%
|
8.48
|
8.49
|
8.40
|
8.49
|
8.44
|
8.49
|
35,400
|
|
|
4/2/2024
|
-0.08 / -0.93%
|
8.56
|
8.56
|
8.40
|
8.48
|
8.42
|
8.48
|
62,500
|
|
|
4/1/2024
|
-0.08 / -0.93%
|
8.64
|
8.64
|
8.50
|
8.56
|
8.52
|
8.56
|
31,600
|
|
|
3/29/2024
|
+0.04 / +0.47%
|
8.70
|
8.70
|
8.57
|
8.64
|
8.60
|
8.64
|
31,200
|
|
|
3/28/2024
|
+0.13 / +1.53%
|
8.52
|
8.60
|
8.52
|
8.60
|
8.58
|
8.60
|
62,600
|
|
|
3/27/2024
|
0.00 / 0.00%
|
8.47
|
8.47
|
8.44
|
8.47
|
8.47
|
8.47
|
57,500
|
|
|
3/26/2024
|
+0.07 / +0.83%
|
8.40
|
8.47
|
8.40
|
8.47
|
8.46
|
8.47
|
14,000
|
|
|
3/25/2024
|
-0.07 / -0.83%
|
8.48
|
8.48
|
8.40
|
8.40
|
8.45
|
8.40
|
45,900
|
|
|
3/22/2024
|
+0.10 / +1.19%
|
8.38
|
8.50
|
8.38
|
8.47
|
8.47
|
8.47
|
61,500
|
|
|
3/21/2024
|
+0.11 / +1.33%
|
8.34
|
8.38
|
8.33
|
8.37
|
8.35
|
8.37
|
36,800
|
|
|
3/20/2024
|
+0.16 / +1.98%
|
8.17
|
8.28
|
8.17
|
8.26
|
8.24
|
8.26
|
71,300
|
|
|