|
Closing price on 3/19/2024
|
|
| Open |
8.09 |
| High |
8.11 |
| Low |
8.09 |
| Volume |
2,400 |
| Split-adjusted Price |
8.10 |
|
|
FUEKIV30 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/19/2024
|
-0.08 / -0.98%
|
8.09
|
8.11
|
8.09
|
8.10
|
8.10
|
8.10
|
2,400
|
|
|
3/18/2024
|
-0.18 / -2.15%
|
8.24
|
8.24
|
8.05
|
8.18
|
8.13
|
8.18
|
52,200
|
|
|
3/15/2024
|
0.00 / 0.00%
|
8.02
|
8.36
|
8.02
|
8.36
|
8.26
|
8.36
|
7,200
|
|
|
3/14/2024
|
+0.01 / +0.12%
|
8.38
|
8.38
|
8.36
|
8.36
|
8.38
|
8.36
|
18,900
|
|
|
3/13/2024
|
+0.20 / +2.45%
|
8.21
|
8.35
|
8.19
|
8.35
|
8.27
|
8.35
|
69,700
|
|
|
3/12/2024
|
-0.12 / -1.45%
|
8.12
|
8.17
|
8.12
|
8.15
|
8.15
|
8.15
|
4,000
|
|
|
3/11/2024
|
-0.08 / -0.96%
|
8.30
|
8.30
|
8.11
|
8.27
|
8.13
|
8.27
|
22,200
|
|
|
3/8/2024
|
-0.02 / -0.24%
|
8.38
|
8.38
|
8.26
|
8.35
|
8.35
|
8.35
|
41,600
|
|
|
3/7/2024
|
-0.03 / -0.36%
|
8.40
|
8.40
|
8.35
|
8.37
|
8.37
|
8.37
|
17,100
|
|
|
3/6/2024
|
+0.04 / +0.48%
|
8.39
|
8.43
|
8.39
|
8.40
|
8.41
|
8.40
|
1,312,200
|
|
|
3/5/2024
|
+0.01 / +0.12%
|
8.35
|
8.36
|
8.32
|
8.36
|
8.36
|
8.36
|
32,700
|
|
|
3/4/2024
|
-0.01 / -0.12%
|
8.39
|
8.39
|
8.31
|
8.35
|
8.33
|
8.35
|
17,800
|
|
|
3/1/2024
|
+0.04 / +0.48%
|
8.34
|
8.36
|
8.32
|
8.36
|
8.35
|
8.36
|
21,100
|
|
|
2/29/2024
|
-0.02 / -0.24%
|
8.35
|
8.35
|
8.31
|
8.32
|
8.33
|
8.32
|
1,200
|
|
|
2/28/2024
|
+0.13 / +1.58%
|
8.30
|
8.34
|
8.22
|
8.34
|
8.26
|
8.34
|
23,100
|
|
|
2/27/2024
|
+0.07 / +0.86%
|
8.14
|
8.21
|
8.12
|
8.21
|
8.20
|
8.21
|
2,600
|
|
|
2/26/2024
|
+0.04 / +0.49%
|
8.11
|
8.14
|
8.05
|
8.14
|
8.07
|
8.14
|
32,800
|
|
|
2/23/2024
|
-0.09 / -1.10%
|
8.24
|
8.24
|
8.10
|
8.10
|
8.23
|
8.10
|
33,600
|
|
|
2/22/2024
|
0.00 / 0.00%
|
8.19
|
8.19
|
8.13
|
8.19
|
8.13
|
8.19
|
8,800
|
|
|
2/21/2024
|
+0.01 / +0.12%
|
8.20
|
8.20
|
8.16
|
8.19
|
8.19
|
8.19
|
10,700
|
|
|
2/20/2024
|
+0.07 / +0.86%
|
8.16
|
8.18
|
8.15
|
8.18
|
8.15
|
8.18
|
6,000
|
|
|
2/19/2024
|
+0.06 / +0.75%
|
8.09
|
8.11
|
8.07
|
8.11
|
8.07
|
8.11
|
53,800
|
|
|
2/16/2024
|
+0.04 / +0.50%
|
8.02
|
8.05
|
8.00
|
8.05
|
8.02
|
8.05
|
3,600
|
|
|
2/15/2024
|
-0.03 / -0.37%
|
8.04
|
8.07
|
8.01
|
8.01
|
8.03
|
8.01
|
55,500
|
|
|
2/7/2024
|
+0.09 / +1.13%
|
7.95
|
8.04
|
7.94
|
8.04
|
7.99
|
8.04
|
4,200
|
|
|
2/6/2024
|
-0.12 / -1.49%
|
7.96
|
7.96
|
7.94
|
7.95
|
7.95
|
7.95
|
1,800
|
|
|
2/5/2024
|
+0.34 / +4.40%
|
8.07
|
8.07
|
8.07
|
8.07
|
8.07
|
8.07
|
100
|
|
|
2/2/2024
|
+0.04 / +0.52%
|
7.76
|
7.76
|
7.73
|
7.73
|
7.76
|
7.73
|
600
|
|
|
2/1/2024
|
-0.02 / -0.26%
|
7.74
|
7.74
|
7.69
|
7.69
|
7.69
|
7.69
|
4,300
|
|
|
1/31/2024
|
-0.08 / -1.03%
|
7.81
|
7.81
|
7.68
|
7.71
|
7.77
|
7.71
|
39,900
|
|
|