|
Closing price on 3/16/2023
|
|
| Open |
6.60 |
| High |
6.86 |
| Low |
6.60 |
| Volume |
51,100 |
| Split-adjusted Price |
6.86 |
|
|
FUEKIV30 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/16/2023
|
-0.13 / -1.86%
|
6.60
|
6.86
|
6.60
|
6.86
|
6.86
|
6.86
|
51,100
|
|
|
3/15/2023
|
+0.29 / +4.33%
|
6.85
|
6.99
|
6.85
|
6.99
|
6.91
|
6.99
|
58,200
|
|
|
3/14/2023
|
-0.15 / -2.19%
|
6.82
|
6.82
|
6.70
|
6.70
|
6.77
|
6.70
|
50,600
|
|
|
3/13/2023
|
+0.07 / +1.03%
|
6.75
|
6.85
|
6.75
|
6.85
|
6.85
|
6.85
|
51,400
|
|
|
3/10/2023
|
-0.14 / -2.02%
|
6.82
|
6.84
|
6.76
|
6.78
|
6.79
|
6.78
|
52,800
|
|
|
3/9/2023
|
+0.27 / +4.06%
|
6.74
|
6.92
|
6.74
|
6.92
|
6.82
|
6.92
|
51,000
|
|
|
3/8/2023
|
-0.10 / -1.48%
|
6.75
|
6.75
|
6.65
|
6.65
|
6.65
|
6.65
|
50,100
|
|
|
3/7/2023
|
+0.04 / +0.60%
|
6.68
|
6.75
|
6.68
|
6.75
|
6.70
|
6.75
|
55,400
|
|
|
3/6/2023
|
+0.10 / +1.51%
|
6.73
|
6.75
|
6.71
|
6.71
|
6.72
|
6.71
|
55,400
|
|
|
3/3/2023
|
-0.09 / -1.34%
|
6.75
|
6.75
|
6.61
|
6.61
|
6.61
|
6.61
|
50,600
|
|
|
3/2/2023
|
+0.03 / +0.45%
|
6.74
|
6.75
|
6.70
|
6.70
|
6.70
|
6.70
|
53,200
|
|
|
3/1/2023
|
+0.09 / +1.37%
|
6.50
|
6.67
|
6.50
|
6.67
|
6.64
|
6.67
|
51,500
|
|
|
2/28/2023
|
+0.02 / +0.30%
|
6.60
|
6.67
|
6.58
|
6.58
|
6.62
|
6.58
|
54,800
|
|
|
2/27/2023
|
-0.16 / -2.38%
|
6.64
|
6.64
|
6.55
|
6.56
|
6.60
|
6.56
|
4,755,400
|
|
|
2/24/2023
|
+0.02 / +0.30%
|
6.87
|
6.87
|
6.70
|
6.72
|
6.80
|
6.72
|
8,754,300
|
|
|
2/23/2023
|
-0.20 / -2.90%
|
6.87
|
6.87
|
6.70
|
6.70
|
6.77
|
6.70
|
2,053,600
|
|
|
2/22/2023
|
-0.14 / -1.99%
|
7.00
|
7.00
|
6.90
|
6.90
|
6.94
|
6.90
|
52,100
|
|
|
2/21/2023
|
-0.12 / -1.68%
|
7.16
|
7.66
|
7.04
|
7.04
|
7.13
|
7.04
|
2,070,200
|
|
|
2/20/2023
|
+0.28 / +4.07%
|
6.95
|
7.16
|
6.95
|
7.16
|
7.04
|
7.16
|
54,600
|
|
|
2/17/2023
|
+0.02 / +0.29%
|
6.89
|
6.89
|
6.87
|
6.88
|
6.87
|
6.88
|
54,200
|
|
|
2/16/2023
|
+0.09 / +1.33%
|
6.79
|
6.86
|
6.79
|
6.86
|
6.81
|
6.86
|
50,300
|
|
|
2/15/2023
|
+0.03 / +0.45%
|
6.83
|
6.83
|
6.71
|
6.77
|
6.79
|
6.77
|
56,000
|
|
|
2/14/2023
|
-0.01 / -0.15%
|
6.78
|
6.78
|
6.74
|
6.74
|
6.78
|
6.74
|
50,700
|
|
|
2/13/2023
|
-0.15 / -2.17%
|
6.90
|
6.90
|
6.72
|
6.75
|
6.79
|
6.75
|
52,800
|
|
|
2/10/2023
|
-0.11 / -1.57%
|
7.01
|
7.01
|
6.90
|
6.90
|
6.91
|
6.90
|
52,600
|
|
|
2/9/2023
|
-0.18 / -2.50%
|
6.97
|
7.01
|
6.93
|
7.01
|
6.97
|
7.01
|
50,600
|
|
|
2/8/2023
|
+0.21 / +3.01%
|
6.99
|
7.19
|
6.98
|
7.19
|
6.99
|
7.19
|
54,400
|
|
|
2/7/2023
|
-0.12 / -1.69%
|
7.16
|
7.16
|
6.98
|
6.98
|
7.06
|
6.98
|
53,400
|
|
|
2/6/2023
|
+0.04 / +0.57%
|
7.55
|
7.55
|
6.95
|
7.10
|
7.07
|
7.10
|
55,000
|
|
|
2/3/2023
|
-0.04 / -0.56%
|
7.10
|
7.11
|
7.06
|
7.06
|
7.10
|
7.06
|
251,300
|
|
|