|
Closing price on 4/8/2024
|
|
| Open |
8.36 |
| High |
8.36 |
| Low |
8.24 |
| Volume |
58,900 |
| Split-adjusted Price |
8.24 |
|
|
FUEKIV30 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/8/2024
|
-0.07 / -0.84%
|
8.36
|
8.36
|
8.24
|
8.24
|
8.29
|
8.24
|
58,900
|
|
|
4/5/2024
|
-0.19 / -2.24%
|
8.44
|
8.52
|
8.31
|
8.31
|
8.33
|
8.31
|
16,400
|
|
|
4/4/2024
|
+0.01 / +0.12%
|
8.40
|
8.50
|
8.37
|
8.50
|
8.40
|
8.50
|
3,532,700
|
|
|
4/3/2024
|
+0.01 / +0.12%
|
8.48
|
8.49
|
8.40
|
8.49
|
8.44
|
8.49
|
35,400
|
|
|
4/2/2024
|
-0.08 / -0.93%
|
8.56
|
8.56
|
8.40
|
8.48
|
8.42
|
8.48
|
62,500
|
|
|
4/1/2024
|
-0.08 / -0.93%
|
8.64
|
8.64
|
8.50
|
8.56
|
8.52
|
8.56
|
31,600
|
|
|
3/29/2024
|
+0.04 / +0.47%
|
8.70
|
8.70
|
8.57
|
8.64
|
8.60
|
8.64
|
31,200
|
|
|
3/28/2024
|
+0.13 / +1.53%
|
8.52
|
8.60
|
8.52
|
8.60
|
8.58
|
8.60
|
62,600
|
|
|
3/27/2024
|
0.00 / 0.00%
|
8.47
|
8.47
|
8.44
|
8.47
|
8.47
|
8.47
|
57,500
|
|
|
3/26/2024
|
+0.07 / +0.83%
|
8.40
|
8.47
|
8.40
|
8.47
|
8.46
|
8.47
|
14,000
|
|
|
3/25/2024
|
-0.07 / -0.83%
|
8.48
|
8.48
|
8.40
|
8.40
|
8.45
|
8.40
|
45,900
|
|
|
3/22/2024
|
+0.10 / +1.19%
|
8.38
|
8.50
|
8.38
|
8.47
|
8.47
|
8.47
|
61,500
|
|
|
3/21/2024
|
+0.11 / +1.33%
|
8.34
|
8.38
|
8.33
|
8.37
|
8.35
|
8.37
|
36,800
|
|
|
3/20/2024
|
+0.16 / +1.98%
|
8.17
|
8.28
|
8.17
|
8.26
|
8.24
|
8.26
|
71,300
|
|
|
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
|
|
|