|
Closing price on 8/27/2024
|
|
| Open |
8.80 |
| High |
8.82 |
| Low |
8.80 |
| Volume |
249,300 |
| Split-adjusted Price |
8.82 |
|
|
FUEKIV30 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/27/2024
|
-0.03 / -0.34%
|
8.80
|
8.82
|
8.80
|
8.82
|
8.80
|
8.82
|
249,300
|
|
|
8/26/2024
|
+0.05 / +0.57%
|
8.80
|
8.85
|
8.77
|
8.85
|
8.78
|
8.85
|
7,300
|
|
|
8/23/2024
|
+0.03 / +0.34%
|
8.77
|
8.80
|
8.74
|
8.80
|
8.75
|
8.80
|
6,100
|
|
|
8/22/2024
|
+0.07 / +0.80%
|
8.72
|
8.77
|
8.72
|
8.77
|
8.74
|
8.77
|
132,300
|
|
|
8/21/2024
|
+0.02 / +0.23%
|
8.68
|
8.70
|
8.62
|
8.70
|
8.67
|
8.70
|
2,004,700
|
|
|
8/20/2024
|
-0.03 / -0.34%
|
8.71
|
8.71
|
8.64
|
8.68
|
8.68
|
8.68
|
2,400
|
|
|
8/19/2024
|
+0.11 / +1.28%
|
8.60
|
8.71
|
8.60
|
8.71
|
8.66
|
8.71
|
5,200
|
|
|
8/16/2024
|
+0.13 / +1.53%
|
8.52
|
8.60
|
8.50
|
8.60
|
8.50
|
8.60
|
20,800
|
|
|
8/15/2024
|
-0.03 / -0.35%
|
8.50
|
8.50
|
8.46
|
8.47
|
8.48
|
8.47
|
1,400
|
|
|
8/14/2024
|
-0.05 / -0.58%
|
8.47
|
8.50
|
8.47
|
8.50
|
8.50
|
8.50
|
600
|
|
|
8/13/2024
|
-0.01 / -0.12%
|
8.45
|
8.55
|
8.43
|
8.55
|
8.45
|
8.55
|
30,400
|
|
|
8/12/2024
|
+0.08 / +0.94%
|
8.45
|
8.56
|
8.40
|
8.56
|
8.44
|
8.56
|
1,200
|
|
|
8/9/2024
|
+0.12 / +1.44%
|
8.39
|
8.48
|
8.39
|
8.48
|
8.48
|
8.48
|
1,355,400
|
|
|
8/8/2024
|
-0.08 / -0.95%
|
8.44
|
8.44
|
8.35
|
8.36
|
8.39
|
8.36
|
1,000
|
|
|
8/7/2024
|
+0.06 / +0.72%
|
8.37
|
8.44
|
8.37
|
8.44
|
8.39
|
8.44
|
300
|
|
|
8/6/2024
|
+0.08 / +0.96%
|
8.30
|
8.38
|
8.30
|
8.38
|
8.30
|
8.38
|
3,400
|
|
|
8/5/2024
|
-0.29 / -3.38%
|
8.70
|
8.70
|
8.24
|
8.30
|
8.31
|
8.30
|
3,398,600
|
|
|
8/2/2024
|
0.00 / 0.00%
|
8.38
|
8.59
|
8.38
|
8.59
|
8.43
|
8.59
|
21,700
|
|
|
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
|
|
|