|
Closing price on 5/24/2024
|
|
| Open |
8.56 |
| High |
8.64 |
| Low |
8.55 |
| Volume |
101,800 |
| Split-adjusted Price |
8.56 |
|
|
FUEKIV30 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/24/2024
|
+0.01 / +0.12%
|
8.56
|
8.64
|
8.55
|
8.56
|
8.61
|
8.56
|
101,800
|
|
|
5/23/2024
|
-0.03 / -0.35%
|
8.50
|
8.55
|
8.50
|
8.55
|
8.51
|
8.55
|
44,426,500
|
|
|
5/22/2024
|
-0.05 / -0.58%
|
8.60
|
8.60
|
8.52
|
8.58
|
8.52
|
8.58
|
33,200
|
|
|
5/21/2024
|
-0.03 / -0.35%
|
8.63
|
8.63
|
8.58
|
8.63
|
8.60
|
8.63
|
10,700
|
|
|
5/20/2024
|
+0.02 / +0.23%
|
8.64
|
8.70
|
8.64
|
8.66
|
8.66
|
8.66
|
26,400
|
|
|
5/17/2024
|
-0.01 / -0.12%
|
8.65
|
8.65
|
8.61
|
8.64
|
8.62
|
8.64
|
3,800
|
|
|
5/16/2024
|
+0.17 / +2.00%
|
8.50
|
8.65
|
8.50
|
8.65
|
8.59
|
8.65
|
3,759,000
|
|
|
5/15/2024
|
+0.03 / +0.36%
|
8.46
|
8.48
|
8.46
|
8.48
|
8.48
|
8.48
|
29,500
|
|
|
5/14/2024
|
+0.06 / +0.72%
|
8.45
|
8.45
|
8.45
|
8.45
|
8.45
|
8.45
|
300
|
|
|
5/13/2024
|
-0.07 / -0.83%
|
8.46
|
8.46
|
8.39
|
8.39
|
8.39
|
8.39
|
11,017,100
|
|
|
5/10/2024
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.40
|
8.46
|
8.41
|
8.46
|
22,900
|
|
|
5/9/2024
|
+0.03 / +0.36%
|
8.41
|
8.46
|
8.41
|
8.46
|
8.44
|
8.46
|
600
|
|
|
5/8/2024
|
+0.05 / +0.60%
|
8.36
|
8.43
|
8.33
|
8.43
|
8.38
|
8.43
|
5,842,200
|
|
|
5/7/2024
|
-0.02 / -0.24%
|
8.40
|
8.40
|
8.38
|
8.38
|
8.38
|
8.38
|
24,100
|
|
|
5/6/2024
|
+0.19 / +2.31%
|
8.29
|
8.40
|
8.29
|
8.40
|
8.29
|
8.40
|
20,900
|
|
|
5/3/2024
|
+0.03 / +0.37%
|
8.28
|
8.29
|
8.21
|
8.21
|
8.25
|
8.21
|
16,200
|
|
|
5/2/2024
|
+0.02 / +0.25%
|
8.16
|
8.18
|
8.16
|
8.18
|
8.17
|
8.18
|
13,800
|
|
|
4/26/2024
|
+0.01 / +0.12%
|
8.15
|
8.16
|
8.07
|
8.16
|
8.14
|
8.16
|
26,800
|
|
|
4/25/2024
|
+0.05 / +0.62%
|
8.10
|
8.15
|
8.10
|
8.15
|
8.15
|
8.15
|
20,600
|
|
|
4/24/2024
|
+0.19 / +2.40%
|
8.03
|
8.10
|
8.03
|
8.10
|
8.06
|
8.10
|
37,400
|
|
|
4/23/2024
|
-0.54 / -6.39%
|
7.90
|
8.40
|
7.86
|
7.91
|
7.93
|
7.91
|
102,000
|
|
|
4/22/2024
|
+0.05 / +0.60%
|
8.40
|
8.45
|
8.40
|
8.45
|
8.40
|
8.45
|
4,000
|
|
|
4/19/2024
|
-0.05 / -0.59%
|
8.45
|
8.45
|
7.97
|
8.40
|
8.12
|
8.40
|
6,035,400
|
|
|
4/17/2024
|
+0.05 / +0.60%
|
8.38
|
8.45
|
8.38
|
8.45
|
8.39
|
8.45
|
3,800
|
|
|
4/16/2024
|
-0.01 / -0.12%
|
8.38
|
8.99
|
8.07
|
8.40
|
8.36
|
8.40
|
9,012,400
|
|
|
4/15/2024
|
-0.09 / -1.06%
|
8.30
|
8.46
|
8.13
|
8.41
|
8.42
|
8.41
|
1,802,100
|
|
|
4/12/2024
|
+0.20 / +2.41%
|
8.31
|
8.50
|
8.30
|
8.50
|
8.30
|
8.50
|
51,500
|
|
|
4/11/2024
|
-0.05 / -0.60%
|
8.25
|
8.30
|
8.25
|
8.30
|
8.30
|
8.30
|
65,700
|
|
|
4/10/2024
|
+0.05 / +0.60%
|
8.30
|
8.35
|
8.30
|
8.35
|
8.32
|
8.35
|
100,000
|
|
|
4/9/2024
|
+0.06 / +0.73%
|
8.25
|
8.30
|
8.25
|
8.30
|
8.30
|
8.30
|
32,600
|
|
|