|
Closing price on 3/5/2024
|
|
| Open |
8.35 |
| High |
8.36 |
| Low |
8.32 |
| Volume |
32,700 |
| Split-adjusted Price |
8.36 |
|
|
FUEKIV30 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
1/30/2024
|
+0.01 / +0.13%
|
7.78
|
7.81
|
7.77
|
7.79
|
7.79
|
7.79
|
1,000
|
|
|
1/29/2024
|
-0.02 / -0.26%
|
7.82
|
7.82
|
7.78
|
7.78
|
7.80
|
7.78
|
200
|
|
|
1/26/2024
|
+0.08 / +1.04%
|
7.73
|
7.81
|
7.73
|
7.80
|
7.79
|
7.80
|
600
|
|
|
1/25/2024
|
-0.05 / -0.64%
|
7.72
|
7.75
|
7.72
|
7.72
|
7.75
|
7.72
|
44,200
|
|
|
1/24/2024
|
-0.03 / -0.38%
|
7.77
|
7.77
|
7.77
|
7.77
|
7.77
|
7.77
|
200
|
|
|
1/23/2024
|
0.00 / 0.00%
|
7.80
|
8.08
|
7.80
|
7.80
|
7.86
|
7.80
|
2,200
|
|
|
1/22/2024
|
0.00 / 0.00%
|
7.80
|
7.80
|
7.80
|
7.80
|
7.80
|
7.80
|
700
|
|
|
1/19/2024
|
+0.06 / +0.78%
|
7.80
|
7.80
|
7.74
|
7.80
|
7.78
|
7.80
|
600
|
|
|
1/18/2024
|
+0.03 / +0.39%
|
7.73
|
7.74
|
7.73
|
7.74
|
7.73
|
7.74
|
600
|
|
|
1/17/2024
|
+0.03 / +0.39%
|
7.71
|
7.79
|
7.71
|
7.71
|
7.72
|
7.71
|
901,700
|
|
|