|
Closing price on 5/12/2025
|
|
| Open |
11.19 |
| High |
11.19 |
| Low |
10.89 |
| Volume |
2,200 |
| Split-adjusted Price |
11.18 |
There is no data on 5/13/2025. Display data on 5/12/2025 instead.
|
|
FUEDCMID Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/12/2025
|
+0.03 / +0.27%
|
11.19
|
11.19
|
10.89
|
11.18
|
11.10
|
11.18
|
2,200
|
|
|
5/9/2025
|
-0.01 / -0.09%
|
11.15
|
11.15
|
10.90
|
11.15
|
11.09
|
11.15
|
6,600
|
|
|
5/8/2025
|
+0.44 / +4.10%
|
10.77
|
11.19
|
10.77
|
11.16
|
11.01
|
11.16
|
1,800
|
|
|
5/7/2025
|
-0.38 / -3.42%
|
11.10
|
11.12
|
10.72
|
10.72
|
10.90
|
10.72
|
10,800
|
|
|
5/6/2025
|
-0.08 / -0.72%
|
11.30
|
11.30
|
10.90
|
11.10
|
11.05
|
11.10
|
7,400
|
|
|
5/5/2025
|
+0.17 / +1.54%
|
11.40
|
11.40
|
11.10
|
11.18
|
11.21
|
11.18
|
4,700
|
|
|
4/29/2025
|
+0.01 / +0.09%
|
11.32
|
11.32
|
10.96
|
11.01
|
11.05
|
11.01
|
1,800
|
|
|
4/28/2025
|
+0.25 / +2.33%
|
11.19
|
11.19
|
11.00
|
11.00
|
11.05
|
11.00
|
13,300
|
|
|
4/25/2025
|
+0.10 / +0.94%
|
11.10
|
11.15
|
10.60
|
10.75
|
10.71
|
10.75
|
5,200
|
|
|
4/24/2025
|
-0.20 / -1.84%
|
11.11
|
11.11
|
10.61
|
10.65
|
10.75
|
10.65
|
8,400
|
|
|
4/23/2025
|
+0.25 / +2.36%
|
11.00
|
11.00
|
10.20
|
10.85
|
10.83
|
10.85
|
18,200
|
|
|
4/22/2025
|
-0.40 / -3.64%
|
10.72
|
11.27
|
10.50
|
10.60
|
10.57
|
10.60
|
58,900
|
|
|
4/21/2025
|
-0.29 / -2.57%
|
11.00
|
11.19
|
11.00
|
11.00
|
11.01
|
11.00
|
5,500
|
|
|
4/18/2025
|
+0.40 / +3.67%
|
10.90
|
11.50
|
10.27
|
11.29
|
10.78
|
11.29
|
17,000
|
|
|
4/17/2025
|
+0.09 / +0.83%
|
11.29
|
11.29
|
10.70
|
10.89
|
10.80
|
10.89
|
18,600
|
|
|
4/16/2025
|
-0.20 / -1.82%
|
11.08
|
11.08
|
10.75
|
10.80
|
10.91
|
10.80
|
4,200
|
|
|
4/15/2025
|
-0.08 / -0.72%
|
11.11
|
11.11
|
11.00
|
11.00
|
11.05
|
11.00
|
62,500
|
|
|
4/14/2025
|
+0.05 / +0.45%
|
11.24
|
11.24
|
11.00
|
11.08
|
11.08
|
11.08
|
26,400
|
|
|
4/11/2025
|
-0.11 / -0.99%
|
11.90
|
11.90
|
10.42
|
11.03
|
11.02
|
11.03
|
109,900
|
|
|
4/10/2025
|
+0.72 / +6.91%
|
11.14
|
11.14
|
11.14
|
11.14
|
11.14
|
11.14
|
95,000
|
|
|
4/9/2025
|
-0.78 / -6.96%
|
11.00
|
11.98
|
10.42
|
10.42
|
10.60
|
10.42
|
36,000
|
|
|
4/8/2025
|
-0.10 / -0.88%
|
10.80
|
11.20
|
10.51
|
11.20
|
10.61
|
11.20
|
51,600
|
|
|
4/4/2025
|
-0.07 / -0.62%
|
10.58
|
11.36
|
10.58
|
11.30
|
10.75
|
11.30
|
76,900
|
|
|
4/3/2025
|
-0.74 / -6.11%
|
11.27
|
12.80
|
11.27
|
11.37
|
11.53
|
11.37
|
76,000
|
|
|
4/2/2025
|
-0.02 / -0.16%
|
12.13
|
12.13
|
12.02
|
12.11
|
12.09
|
12.11
|
4,500
|
|
|
4/1/2025
|
+0.07 / +0.58%
|
12.06
|
12.24
|
11.96
|
12.13
|
12.12
|
12.13
|
7,100
|
|
|
3/31/2025
|
-0.08 / -0.66%
|
12.00
|
12.06
|
11.91
|
12.06
|
11.99
|
12.06
|
18,100
|
|
|
3/28/2025
|
-0.04 / -0.33%
|
12.14
|
12.14
|
12.07
|
12.14
|
12.10
|
12.14
|
7,000
|
|
|
3/27/2025
|
-0.05 / -0.41%
|
12.23
|
12.23
|
12.10
|
12.18
|
12.18
|
12.18
|
13,000
|
|
|
3/26/2025
|
0.00 / 0.00%
|
12.35
|
12.35
|
12.23
|
12.23
|
12.28
|
12.23
|
1,800
|
|
|