|
Closing price on 10/19/2022
|
|
| Open |
6.88 |
| High |
6.92 |
| Low |
6.84 |
| Volume |
55,200 |
| Split-adjusted Price |
6.84 |
|
|
FUEKIV30 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/19/2022
|
-0.03 / -0.44%
|
6.88
|
6.92
|
6.84
|
6.84
|
6.88
|
6.84
|
55,200
|
|
|
10/18/2022
|
+0.14 / +2.08%
|
6.94
|
6.95
|
6.87
|
6.87
|
6.95
|
6.87
|
351,400
|
|
|
10/17/2022
|
-0.22 / -3.17%
|
6.78
|
6.78
|
6.73
|
6.73
|
6.78
|
6.73
|
50,800
|
|
|
10/14/2022
|
+0.22 / +3.27%
|
6.85
|
6.99
|
6.85
|
6.95
|
6.93
|
6.95
|
52,800
|
|
|
10/13/2022
|
+0.05 / +0.75%
|
6.65
|
6.74
|
6.61
|
6.73
|
6.72
|
6.73
|
4,056,400
|
|
|
10/12/2022
|
+0.24 / +3.73%
|
6.50
|
6.78
|
6.50
|
6.68
|
6.52
|
6.68
|
5,029,800
|
|
|
10/11/2022
|
-0.34 / -5.01%
|
6.78
|
6.78
|
6.39
|
6.44
|
6.52
|
6.44
|
35,900
|
|
|
10/10/2022
|
-0.32 / -4.51%
|
7.00
|
7.00
|
6.64
|
6.78
|
6.67
|
6.78
|
84,000
|
|
|
10/7/2022
|
-0.53 / -6.95%
|
7.40
|
7.40
|
7.10
|
7.10
|
7.11
|
7.10
|
82,400
|
|
|
10/6/2022
|
-0.57 / -6.95%
|
7.63
|
7.64
|
7.63
|
7.63
|
7.63
|
7.63
|
10,300
|
|
|
10/5/2022
|
+0.52 / +6.77%
|
7.25
|
8.20
|
7.25
|
8.20
|
7.32
|
8.20
|
1,403,000
|
|
|
10/4/2022
|
+0.49 / +6.82%
|
7.27
|
7.68
|
7.18
|
7.68
|
7.27
|
7.68
|
4,157,400
|
|
|
10/3/2022
|
-0.25 / -3.36%
|
7.95
|
7.95
|
7.19
|
7.19
|
7.41
|
7.19
|
62,600
|
|
|
9/30/2022
|
-0.24 / -3.13%
|
7.60
|
7.60
|
7.41
|
7.44
|
7.48
|
7.44
|
604,000
|
|
|
9/29/2022
|
-0.02 / -0.26%
|
7.67
|
7.70
|
7.58
|
7.68
|
7.65
|
7.68
|
1,256,300
|
|
|
9/28/2022
|
-0.16 / -2.04%
|
7.74
|
7.74
|
7.66
|
7.70
|
7.71
|
7.70
|
54,600
|
|
|
9/27/2022
|
-0.54 / -6.43%
|
7.93
|
7.93
|
7.84
|
7.86
|
7.88
|
7.86
|
52,200
|
|
|
9/26/2022
|
+0.46 / +5.79%
|
7.93
|
8.40
|
7.70
|
8.40
|
7.80
|
8.40
|
87,300
|
|
|
9/23/2022
|
-0.04 / -0.50%
|
8.00
|
8.00
|
7.94
|
7.94
|
8.00
|
7.94
|
53,100
|
|
|
9/22/2022
|
-0.02 / -0.25%
|
7.96
|
8.03
|
7.91
|
7.98
|
7.94
|
7.98
|
53,500
|
|
|
9/21/2022
|
-0.10 / -1.23%
|
8.07
|
8.07
|
8.00
|
8.00
|
8.06
|
8.00
|
56,900
|
|
|
9/20/2022
|
+0.05 / +0.62%
|
8.10
|
8.10
|
8.04
|
8.10
|
8.10
|
8.10
|
51,000
|
|
|
9/19/2022
|
-0.14 / -1.71%
|
8.15
|
8.15
|
8.05
|
8.05
|
8.12
|
8.05
|
56,600
|
|
|
9/16/2022
|
-0.08 / -0.97%
|
8.39
|
8.39
|
8.19
|
8.19
|
8.22
|
8.19
|
52,700
|
|
|
9/15/2022
|
+0.06 / +0.73%
|
8.28
|
8.28
|
8.26
|
8.27
|
8.26
|
8.27
|
50,900
|
|
|
9/14/2022
|
-0.12 / -1.44%
|
8.19
|
8.21
|
8.18
|
8.21
|
8.19
|
8.21
|
51,100
|
|
|
9/13/2022
|
-0.01 / -0.12%
|
8.35
|
8.35
|
8.29
|
8.33
|
8.31
|
8.33
|
1,357,700
|
|
|
9/12/2022
|
+0.07 / +0.85%
|
8.35
|
8.39
|
8.34
|
8.34
|
8.37
|
8.34
|
51,700
|
|
|
9/9/2022
|
-0.03 / -0.36%
|
8.32
|
8.32
|
8.24
|
8.27
|
8.28
|
8.27
|
76,900
|
|
|
9/8/2022
|
0.00 / 0.00%
|
8.31
|
8.32
|
8.28
|
8.30
|
8.30
|
8.30
|
54,300
|
|
|