|
Closing price on 10/18/2023
|
|
| Open |
7.54 |
| High |
7.54 |
| Low |
6.98 |
| Volume |
11,800 |
| Split-adjusted Price |
7.40 |
|
|
FUEKIV30 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/18/2023
|
-0.10 / -1.33%
|
7.54
|
7.54
|
6.98
|
7.40
|
7.53
|
7.40
|
11,800
|
|
|
10/17/2023
|
-0.06 / -0.79%
|
7.65
|
7.66
|
7.50
|
7.50
|
7.65
|
7.50
|
1,300
|
|
|
10/16/2023
|
-0.07 / -0.92%
|
7.63
|
7.63
|
7.56
|
7.56
|
7.61
|
7.56
|
1,700
|
|
|
10/13/2023
|
-0.06 / -0.78%
|
7.69
|
7.69
|
7.54
|
7.63
|
7.60
|
7.63
|
1,800
|
|
|
10/12/2023
|
+0.07 / +0.92%
|
7.63
|
7.71
|
7.63
|
7.69
|
7.69
|
7.69
|
1,600
|
|
|
10/11/2023
|
-0.02 / -0.26%
|
7.58
|
7.66
|
7.58
|
7.62
|
7.62
|
7.62
|
6,000
|
|
|
10/10/2023
|
+0.11 / +1.46%
|
7.61
|
7.65
|
7.60
|
7.64
|
7.63
|
7.64
|
2,700
|
|
|
10/9/2023
|
+0.06 / +0.80%
|
7.50
|
7.53
|
7.50
|
7.53
|
7.53
|
7.53
|
1,500
|
|
|
10/6/2023
|
+0.03 / +0.40%
|
7.42
|
7.47
|
7.36
|
7.47
|
7.46
|
7.47
|
38,500
|
|
|
10/5/2023
|
-0.05 / -0.67%
|
7.47
|
7.48
|
7.41
|
7.44
|
7.41
|
7.44
|
1,900
|
|
|
10/4/2023
|
+0.06 / +0.81%
|
7.40
|
7.50
|
7.39
|
7.49
|
7.41
|
7.49
|
5,000
|
|
|
10/3/2023
|
-0.34 / -4.38%
|
7.66
|
7.66
|
7.43
|
7.43
|
7.52
|
7.43
|
4,300
|
|
|
10/2/2023
|
+0.07 / +0.91%
|
7.70
|
7.77
|
7.68
|
7.77
|
7.76
|
7.77
|
7,100
|
|
|
9/29/2023
|
+0.15 / +1.99%
|
7.66
|
7.71
|
7.66
|
7.70
|
7.69
|
7.70
|
1,500
|
|
|
9/28/2023
|
-0.08 / -1.05%
|
7.66
|
7.66
|
7.53
|
7.55
|
7.57
|
7.55
|
3,200
|
|
|
9/27/2023
|
-0.02 / -0.26%
|
7.60
|
7.63
|
7.57
|
7.63
|
7.58
|
7.63
|
8,500
|
|
|
9/26/2023
|
-0.03 / -0.39%
|
7.71
|
7.71
|
7.65
|
7.65
|
7.67
|
7.65
|
3,300
|
|
|
9/25/2023
|
-0.19 / -2.41%
|
8.36
|
8.36
|
7.68
|
7.68
|
7.82
|
7.68
|
1,500
|
|
|
9/22/2023
|
-0.22 / -2.72%
|
8.00
|
8.09
|
7.76
|
7.87
|
7.88
|
7.87
|
13,400
|
|
|
9/21/2023
|
-0.02 / -0.25%
|
8.36
|
8.36
|
8.05
|
8.09
|
8.06
|
8.09
|
40,500
|
|
|
9/20/2023
|
+0.11 / +1.38%
|
8.00
|
8.11
|
8.00
|
8.11
|
8.05
|
8.11
|
1,000
|
|
|
9/19/2023
|
0.00 / 0.00%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
300
|
|
|
9/18/2023
|
-0.13 / -1.60%
|
8.13
|
8.13
|
8.00
|
8.00
|
8.00
|
8.00
|
200
|
|
|
9/15/2023
|
-0.07 / -0.85%
|
8.13
|
8.13
|
8.13
|
8.13
|
8.13
|
8.13
|
3,000,800
|
|
|
9/14/2023
|
0.00 / 0.00%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
1,500,100
|
|
|
9/13/2023
|
-0.05 / -0.61%
|
8.24
|
8.27
|
8.20
|
8.20
|
8.24
|
8.20
|
25,000
|
|
|
9/12/2023
|
+0.04 / +0.49%
|
8.24
|
8.25
|
8.11
|
8.25
|
8.11
|
8.25
|
77,900
|
|
|
9/11/2023
|
-0.04 / -0.48%
|
7.90
|
8.25
|
7.90
|
8.21
|
8.13
|
8.21
|
4,501,000
|
|
|
9/8/2023
|
-0.08 / -0.96%
|
8.35
|
8.35
|
8.23
|
8.25
|
8.27
|
8.25
|
1,549,800
|
|
|
9/7/2023
|
+0.08 / +0.97%
|
8.25
|
8.33
|
8.23
|
8.33
|
8.28
|
8.33
|
55,100
|
|
|