|
Closing price on 11/5/2024
|
|
| Open |
11.65 |
| High |
11.66 |
| Low |
11.61 |
| Volume |
26,200 |
| Split-adjusted Price |
11.64 |
|
|
FUEDCMID Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/5/2024
|
0.00 / 0.00%
|
11.65
|
11.66
|
11.61
|
11.64
|
11.62
|
11.64
|
26,200
|
|
|
11/4/2024
|
-0.09 / -0.77%
|
11.98
|
11.98
|
11.61
|
11.64
|
11.65
|
11.64
|
13,800
|
|
|
11/1/2024
|
-0.16 / -1.35%
|
11.85
|
11.85
|
11.71
|
11.73
|
11.74
|
11.73
|
20,900
|
|
|
10/31/2024
|
+0.11 / +0.93%
|
11.78
|
11.89
|
11.77
|
11.89
|
11.84
|
11.89
|
5,000
|
|
|
10/30/2024
|
-0.04 / -0.34%
|
11.82
|
11.82
|
11.75
|
11.78
|
11.78
|
11.78
|
8,300
|
|
|
10/29/2024
|
-0.05 / -0.42%
|
11.77
|
11.82
|
11.77
|
11.82
|
11.80
|
11.82
|
7,300
|
|
|
10/28/2024
|
+0.19 / +1.63%
|
11.68
|
12.42
|
11.56
|
11.87
|
11.69
|
11.87
|
34,100
|
|
|
10/25/2024
|
-0.15 / -1.27%
|
11.83
|
11.83
|
11.68
|
11.68
|
11.73
|
11.68
|
29,100
|
|
|
10/24/2024
|
-0.12 / -1.00%
|
11.84
|
11.88
|
11.75
|
11.83
|
11.80
|
11.83
|
23,300
|
|
|
10/23/2024
|
+0.14 / +1.19%
|
11.78
|
11.95
|
11.76
|
11.95
|
11.80
|
11.95
|
19,400
|
|
|
10/22/2024
|
-0.14 / -1.17%
|
11.86
|
11.91
|
11.79
|
11.81
|
11.82
|
11.81
|
14,600
|
|
|
10/21/2024
|
-0.01 / -0.08%
|
11.92
|
11.95
|
11.86
|
11.95
|
11.89
|
11.95
|
3,800
|
|
|
10/18/2024
|
-0.04 / -0.33%
|
12.05
|
12.05
|
11.95
|
11.96
|
11.97
|
11.96
|
3,900
|
|
|
10/17/2024
|
+0.18 / +1.52%
|
11.82
|
12.00
|
11.75
|
12.00
|
11.80
|
12.00
|
77,200
|
|
|
10/16/2024
|
+0.02 / +0.17%
|
11.89
|
11.89
|
11.82
|
11.82
|
11.88
|
11.82
|
6,100
|
|
|
10/15/2024
|
-0.21 / -1.75%
|
12.01
|
12.01
|
11.80
|
11.80
|
11.92
|
11.80
|
40,900
|
|
|
10/14/2024
|
-0.08 / -0.66%
|
12.09
|
12.09
|
11.96
|
12.01
|
12.03
|
12.01
|
6,700
|
|
|
10/11/2024
|
+0.11 / +0.92%
|
11.99
|
12.11
|
11.99
|
12.09
|
12.07
|
12.09
|
2,000
|
|
|
10/10/2024
|
-0.09 / -0.75%
|
12.15
|
12.19
|
11.98
|
11.98
|
12.10
|
11.98
|
24,700
|
|
|
10/9/2024
|
+0.02 / +0.17%
|
12.06
|
12.07
|
12.02
|
12.07
|
12.05
|
12.07
|
80,500
|
|
|
10/8/2024
|
+0.15 / +1.26%
|
11.97
|
12.05
|
11.97
|
12.05
|
12.01
|
12.05
|
17,000
|
|
|
10/7/2024
|
-0.02 / -0.17%
|
11.94
|
11.95
|
11.86
|
11.90
|
11.92
|
11.90
|
16,400
|
|
|
10/4/2024
|
-0.19 / -1.57%
|
12.10
|
12.10
|
11.91
|
11.92
|
11.96
|
11.92
|
9,300
|
|
|
10/3/2024
|
-0.06 / -0.49%
|
12.15
|
12.22
|
12.00
|
12.11
|
12.15
|
12.11
|
44,500
|
|
|
10/2/2024
|
-0.06 / -0.49%
|
12.15
|
12.18
|
12.07
|
12.17
|
12.12
|
12.17
|
11,800
|
|
|
10/1/2024
|
+0.08 / +0.66%
|
12.06
|
12.26
|
12.06
|
12.23
|
12.19
|
12.23
|
49,100
|
|
|
9/30/2024
|
0.00 / 0.00%
|
12.15
|
12.15
|
12.07
|
12.15
|
12.14
|
12.15
|
17,600
|
|
|
9/27/2024
|
-0.03 / -0.25%
|
12.18
|
12.20
|
12.09
|
12.15
|
12.13
|
12.15
|
28,500
|
|
|
9/26/2024
|
+0.08 / +0.66%
|
12.13
|
12.18
|
12.10
|
12.18
|
12.13
|
12.18
|
109,800
|
|
|
9/25/2024
|
+0.10 / +0.83%
|
12.00
|
12.10
|
12.00
|
12.10
|
12.02
|
12.10
|
14,100
|
|
|