|
Closing price on 8/1/2024
|
|
| Open |
8.71 |
| High |
8.71 |
| Low |
8.54 |
| Volume |
2,501,700 |
| Split-adjusted Price |
8.59 |
|
|
FUEKIV30 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/1/2024
|
-0.12 / -1.38%
|
8.71
|
8.71
|
8.54
|
8.59
|
8.60
|
8.59
|
2,501,700
|
|
|
7/31/2024
|
+0.09 / +1.04%
|
8.62
|
8.71
|
8.61
|
8.71
|
8.66
|
8.71
|
1,600
|
|
|
7/30/2024
|
+0.02 / +0.23%
|
8.60
|
8.62
|
8.58
|
8.62
|
8.59
|
8.62
|
3,000,700
|
|
|
7/29/2024
|
+0.08 / +0.94%
|
8.60
|
8.60
|
8.59
|
8.60
|
8.59
|
8.60
|
2,200
|
|
|
7/26/2024
|
0.00 / 0.00%
|
8.52
|
8.52
|
8.52
|
8.52
|
8.52
|
8.52
|
0
|
|
|
7/25/2024
|
0.00 / 0.00%
|
8.55
|
8.55
|
8.52
|
8.52
|
8.52
|
8.52
|
1,201,500
|
|
|
7/24/2024
|
+0.01 / +0.12%
|
8.52
|
8.52
|
8.52
|
8.52
|
8.52
|
8.52
|
12,000,100
|
|
|
7/23/2024
|
-0.14 / -1.62%
|
8.65
|
8.66
|
8.51
|
8.51
|
8.62
|
8.51
|
1,500
|
|
|
7/22/2024
|
0.00 / 0.00%
|
8.65
|
8.93
|
8.65
|
8.65
|
8.67
|
8.65
|
1,502,000
|
|
|
7/19/2024
|
-0.06 / -0.69%
|
8.71
|
8.71
|
8.65
|
8.65
|
8.69
|
8.65
|
1,700
|
|
|
7/18/2024
|
+0.06 / +0.69%
|
8.87
|
8.87
|
8.65
|
8.71
|
8.68
|
8.71
|
5,000
|
|
|
7/17/2024
|
-0.05 / -0.57%
|
8.70
|
8.70
|
8.65
|
8.65
|
8.68
|
8.65
|
500
|
|
|
7/16/2024
|
+0.04 / +0.46%
|
8.69
|
8.70
|
8.69
|
8.70
|
8.69
|
8.70
|
1,000
|
|
|
7/15/2024
|
-0.04 / -0.46%
|
8.67
|
8.67
|
8.63
|
8.66
|
8.65
|
8.66
|
3,600
|
|
|
7/12/2024
|
-0.04 / -0.46%
|
8.80
|
8.80
|
8.70
|
8.70
|
8.73
|
8.70
|
1,400
|
|
|
7/11/2024
|
-0.01 / -0.11%
|
8.77
|
8.82
|
8.72
|
8.74
|
8.75
|
8.74
|
32,300
|
|
|
7/10/2024
|
-0.01 / -0.11%
|
8.75
|
8.75
|
8.75
|
8.75
|
8.75
|
8.75
|
20,700
|
|
|
7/9/2024
|
-0.01 / -0.11%
|
8.70
|
8.76
|
8.70
|
8.76
|
8.73
|
8.76
|
300
|
|
|
7/8/2024
|
+0.05 / +0.57%
|
8.73
|
8.77
|
8.68
|
8.77
|
8.73
|
8.77
|
51,200
|
|
|
7/5/2024
|
-0.01 / -0.11%
|
8.73
|
8.73
|
8.72
|
8.72
|
8.73
|
8.72
|
5,000
|
|
|
7/4/2024
|
+0.03 / +0.34%
|
8.70
|
8.73
|
8.70
|
8.73
|
8.71
|
8.73
|
900
|
|
|
7/3/2024
|
+0.09 / +1.05%
|
8.64
|
8.70
|
8.64
|
8.70
|
8.64
|
8.70
|
56,000
|
|
|
7/2/2024
|
+0.03 / +0.35%
|
8.50
|
8.61
|
8.50
|
8.61
|
8.57
|
8.61
|
1,500
|
|
|
7/1/2024
|
0.00 / 0.00%
|
8.58
|
8.58
|
8.49
|
8.58
|
8.52
|
8.58
|
323,500
|
|
|
6/28/2024
|
+0.06 / +0.70%
|
8.59
|
8.59
|
8.55
|
8.58
|
8.57
|
8.58
|
200,600
|
|
|
6/27/2024
|
-0.07 / -0.81%
|
8.57
|
8.57
|
8.52
|
8.52
|
8.56
|
8.52
|
307,800
|
|
|
6/26/2024
|
-0.21 / -2.39%
|
8.80
|
8.80
|
8.57
|
8.59
|
8.76
|
8.59
|
32,500
|
|
|
6/25/2024
|
+0.24 / +2.80%
|
8.93
|
8.93
|
8.80
|
8.80
|
8.83
|
8.80
|
1,000
|
|
|
6/24/2024
|
-0.25 / -2.84%
|
8.78
|
8.78
|
8.56
|
8.56
|
8.77
|
8.56
|
3,016,300
|
|
|
6/21/2024
|
-0.06 / -0.68%
|
8.87
|
8.87
|
8.81
|
8.81
|
8.86
|
8.81
|
900
|
|
|