|
Closing price on 11/22/2024
|
|
| Open |
8.61 |
| High |
8.62 |
| Low |
8.54 |
| Volume |
161,700 |
| Split-adjusted Price |
8.56 |
|
|
FUEKIV30 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/22/2024
|
-0.05 / -0.58%
|
8.61
|
8.62
|
8.54
|
8.56
|
8.56
|
8.56
|
161,700
|
|
|
11/21/2024
|
+0.09 / +1.06%
|
8.45
|
8.61
|
8.42
|
8.61
|
8.45
|
8.61
|
7,600
|
|
|
11/20/2024
|
+0.09 / +1.07%
|
8.40
|
8.52
|
8.40
|
8.52
|
8.46
|
8.52
|
700
|
|
|
11/19/2024
|
-0.13 / -1.52%
|
8.49
|
8.49
|
8.43
|
8.43
|
8.46
|
8.43
|
1,700
|
|
|
11/18/2024
|
-0.01 / -0.12%
|
8.45
|
8.56
|
8.44
|
8.56
|
8.45
|
8.56
|
1,500
|
|
|
11/15/2024
|
-0.04 / -0.46%
|
8.52
|
8.57
|
8.52
|
8.57
|
8.52
|
8.57
|
3,100
|
|
|
11/14/2024
|
-0.16 / -1.82%
|
8.68
|
8.70
|
8.61
|
8.61
|
8.69
|
8.61
|
2,012,900
|
|
|
11/13/2024
|
+0.01 / +0.11%
|
8.67
|
8.77
|
8.67
|
8.77
|
8.69
|
8.77
|
1,300,600
|
|
|
11/12/2024
|
+0.02 / +0.23%
|
8.90
|
8.90
|
8.70
|
8.76
|
8.77
|
8.76
|
709,700
|
|
|
11/11/2024
|
-0.16 / -1.80%
|
8.77
|
8.77
|
8.72
|
8.74
|
8.72
|
8.74
|
17,500
|
|
|
11/8/2024
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
0
|
|
|
11/7/2024
|
-0.05 / -0.56%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
100
|
|
|
11/6/2024
|
+0.10 / +1.13%
|
8.95
|
8.95
|
8.95
|
8.95
|
8.95
|
8.95
|
100
|
|
|
11/5/2024
|
+0.05 / +0.57%
|
8.81
|
8.85
|
8.80
|
8.85
|
8.81
|
8.85
|
900
|
|
|
11/4/2024
|
-0.08 / -0.90%
|
8.83
|
8.83
|
8.80
|
8.80
|
8.81
|
8.80
|
3,100
|
|
|
11/1/2024
|
-0.11 / -1.22%
|
8.88
|
8.88
|
8.88
|
8.88
|
8.88
|
8.88
|
400
|
|
|
10/31/2024
|
+0.07 / +0.78%
|
8.92
|
8.99
|
8.88
|
8.99
|
8.94
|
8.99
|
17,900
|
|
|
10/30/2024
|
-0.06 / -0.67%
|
8.92
|
8.92
|
8.92
|
8.92
|
8.92
|
8.92
|
600
|
|
|
10/29/2024
|
+0.10 / +1.13%
|
8.88
|
8.98
|
8.88
|
8.98
|
8.90
|
8.98
|
5,600
|
|
|
10/28/2024
|
-0.01 / -0.11%
|
8.86
|
8.88
|
8.86
|
8.88
|
8.87
|
8.88
|
600
|
|
|
10/25/2024
|
-0.09 / -1.00%
|
8.98
|
8.98
|
8.89
|
8.89
|
8.93
|
8.89
|
20,300
|
|
|
10/24/2024
|
-0.02 / -0.22%
|
9.00
|
9.05
|
8.98
|
8.98
|
9.00
|
8.98
|
400
|
|
|
10/23/2024
|
-0.04 / -0.44%
|
9.03
|
9.03
|
9.00
|
9.00
|
9.02
|
9.00
|
500
|
|
|
10/22/2024
|
-0.11 / -1.20%
|
9.08
|
9.08
|
9.04
|
9.04
|
9.05
|
9.04
|
700
|
|
|
10/21/2024
|
-0.03 / -0.33%
|
9.18
|
9.18
|
9.10
|
9.15
|
9.15
|
9.15
|
1,000
|
|
|
10/18/2024
|
+0.04 / +0.44%
|
9.15
|
9.18
|
9.15
|
9.18
|
9.15
|
9.18
|
5,700
|
|
|
10/17/2024
|
+0.09 / +0.99%
|
9.09
|
9.14
|
9.05
|
9.14
|
9.09
|
9.14
|
300
|
|
|
10/16/2024
|
0.00 / 0.00%
|
9.04
|
9.05
|
9.04
|
9.05
|
9.05
|
9.05
|
100,500
|
|
|
10/15/2024
|
-0.09 / -0.98%
|
9.14
|
9.14
|
9.05
|
9.05
|
9.08
|
9.05
|
800
|
|
|
10/14/2024
|
+0.04 / +0.44%
|
9.20
|
9.20
|
9.09
|
9.14
|
9.12
|
9.14
|
1,500
|
|
|