|
Closing price on 7/26/2022
|
|
| Open |
8.00 |
| High |
8.07 |
| Low |
8.00 |
| Volume |
4,355,400 |
| Split-adjusted Price |
8.04 |
|
|
FUEKIV30 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/26/2022
|
+0.03 / +0.37%
|
8.00
|
8.07
|
8.00
|
8.04
|
8.05
|
8.04
|
4,355,400
|
|
|
7/25/2022
|
-0.06 / -0.74%
|
8.03
|
8.04
|
8.01
|
8.01
|
8.03
|
8.01
|
51,000
|
|
|
7/22/2022
|
-0.02 / -0.25%
|
8.09
|
8.10
|
8.07
|
8.07
|
8.09
|
8.07
|
51,800
|
|
|
7/21/2022
|
+0.04 / +0.50%
|
8.06
|
8.09
|
8.05
|
8.09
|
8.06
|
8.09
|
52,400
|
|
|
7/20/2022
|
+0.09 / +1.13%
|
8.03
|
8.05
|
8.01
|
8.05
|
8.01
|
8.05
|
54,100
|
|
|
7/19/2022
|
-0.04 / -0.50%
|
7.95
|
7.97
|
7.94
|
7.96
|
7.95
|
7.96
|
52,400
|
|
|
7/18/2022
|
0.00 / 0.00%
|
8.04
|
8.04
|
8.00
|
8.00
|
8.03
|
8.00
|
55,100
|
|
|
7/15/2022
|
+0.06 / +0.76%
|
7.97
|
8.00
|
7.96
|
8.00
|
7.99
|
8.00
|
52,200
|
|
|
7/14/2022
|
-0.02 / -0.25%
|
7.92
|
7.94
|
7.92
|
7.94
|
7.94
|
7.94
|
8,052,700
|
|
|
7/13/2022
|
+0.01 / +0.13%
|
7.95
|
8.00
|
7.95
|
7.96
|
7.98
|
7.96
|
53,600
|
|
|
7/12/2022
|
+0.09 / +1.15%
|
7.89
|
7.95
|
7.89
|
7.95
|
7.89
|
7.95
|
53,200
|
|
|
7/11/2022
|
-0.15 / -1.87%
|
7.95
|
7.98
|
7.86
|
7.86
|
7.94
|
7.86
|
55,800
|
|
|
7/8/2022
|
+0.01 / +0.13%
|
8.06
|
8.06
|
8.01
|
8.01
|
8.04
|
8.01
|
53,800
|
|
|
7/7/2022
|
+0.04 / +0.50%
|
7.93
|
8.02
|
7.91
|
8.00
|
7.96
|
8.00
|
2,100
|
|
|
7/6/2022
|
-0.14 / -1.73%
|
8.06
|
8.07
|
7.96
|
7.96
|
8.02
|
7.96
|
58,100
|
|
|
7/5/2022
|
-0.04 / -0.49%
|
8.16
|
8.16
|
8.08
|
8.10
|
8.16
|
8.10
|
3,252,600
|
|
|
7/4/2022
|
+0.04 / +0.49%
|
8.21
|
8.24
|
8.14
|
8.14
|
8.20
|
8.14
|
54,500
|
|
|
7/1/2022
|
-0.02 / -0.25%
|
8.10
|
8.55
|
8.03
|
8.10
|
8.09
|
8.10
|
1,002,300
|
|
|
6/30/2022
|
-0.11 / -1.34%
|
8.27
|
8.27
|
8.12
|
8.12
|
8.27
|
8.12
|
50,800
|
|
|
6/29/2022
|
-0.04 / -0.48%
|
8.27
|
8.27
|
8.22
|
8.23
|
8.25
|
8.23
|
56,600
|
|
|
6/28/2022
|
+0.11 / +1.35%
|
8.27
|
8.27
|
8.16
|
8.27
|
8.20
|
8.27
|
52,900
|
|
|
6/27/2022
|
+0.07 / +0.87%
|
8.17
|
8.17
|
8.13
|
8.16
|
8.13
|
8.16
|
52,400
|
|
|
6/24/2022
|
+0.06 / +0.75%
|
8.15
|
8.55
|
8.09
|
8.09
|
8.15
|
8.09
|
53,400
|
|
|
6/23/2022
|
+0.03 / +0.38%
|
8.03
|
8.06
|
8.00
|
8.03
|
8.02
|
8.03
|
3,652,300
|
|
|
6/22/2022
|
0.00 / 0.00%
|
8.05
|
8.11
|
8.00
|
8.00
|
8.07
|
8.00
|
53,300
|
|
|
6/21/2022
|
-0.11 / -1.36%
|
7.94
|
8.12
|
7.94
|
8.00
|
8.12
|
8.00
|
51,400
|
|
|
6/20/2022
|
-0.05 / -0.61%
|
8.16
|
8.16
|
8.06
|
8.11
|
8.10
|
8.11
|
54,200
|
|
|
6/17/2022
|
-0.41 / -4.78%
|
8.23
|
8.47
|
8.04
|
8.16
|
8.06
|
8.16
|
57,900
|
|
|
6/16/2022
|
+0.40 / +4.90%
|
8.26
|
8.57
|
8.26
|
8.57
|
8.35
|
8.57
|
53,300
|
|
|
6/15/2022
|
-0.04 / -0.49%
|
8.26
|
8.27
|
8.17
|
8.17
|
8.24
|
8.17
|
52,900
|
|
|