|
Closing price on 1/7/2026
|
|
| Open |
14.90 |
| High |
14.90 |
| Low |
14.80 |
| Volume |
3,700 |
| Split-adjusted Price |
14.80 |
|
|
FUEDCMID Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/7/2026
|
-0.14 / -0.94%
|
14.90
|
14.90
|
14.80
|
14.80
|
14.86
|
14.80
|
3,700
|
|
|
1/6/2026
|
-0.01 / -0.07%
|
15.00
|
15.00
|
14.70
|
14.94
|
14.95
|
14.94
|
12,100
|
|
|
1/5/2026
|
+0.14 / +0.95%
|
14.81
|
14.96
|
14.80
|
14.95
|
14.86
|
14.95
|
3,100
|
|
|
12/31/2025
|
-0.24 / -1.59%
|
15.05
|
15.05
|
14.81
|
14.81
|
14.95
|
14.81
|
2,900
|
|
|
12/30/2025
|
+0.10 / +0.67%
|
15.05
|
15.08
|
15.00
|
15.05
|
15.06
|
15.05
|
2,400
|
|
|
12/29/2025
|
+0.15 / +1.01%
|
14.70
|
15.00
|
14.70
|
14.95
|
14.80
|
14.95
|
8,100
|
|
|
12/26/2025
|
-0.26 / -1.73%
|
15.00
|
15.00
|
14.50
|
14.80
|
14.81
|
14.80
|
1,300
|
|
|
12/25/2025
|
+0.06 / +0.40%
|
15.00
|
15.12
|
15.00
|
15.06
|
15.05
|
15.06
|
4,200
|
|
|
12/24/2025
|
+0.40 / +2.74%
|
14.51
|
15.01
|
14.50
|
15.00
|
14.64
|
15.00
|
7,400
|
|
|
12/23/2025
|
0.00 / 0.00%
|
14.60
|
14.75
|
14.60
|
14.60
|
14.66
|
14.60
|
1,000
|
|
|
12/22/2025
|
-0.05 / -0.34%
|
14.60
|
14.60
|
14.50
|
14.60
|
14.58
|
14.60
|
4,700
|
|
|
12/19/2025
|
-0.03 / -0.20%
|
14.67
|
14.67
|
14.50
|
14.65
|
14.56
|
14.65
|
500
|
|
|
12/18/2025
|
-0.04 / -0.27%
|
14.70
|
14.70
|
14.68
|
14.68
|
14.68
|
14.68
|
700
|
|
|
12/17/2025
|
+0.22 / +1.52%
|
14.99
|
14.99
|
14.72
|
14.72
|
14.86
|
14.72
|
200
|
|
|
12/16/2025
|
+0.10 / +0.69%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
6,100
|
|
|
12/15/2025
|
-0.60 / -4.00%
|
14.99
|
14.99
|
14.28
|
14.40
|
14.34
|
14.40
|
8,900
|
|
|
12/12/2025
|
-0.01 / -0.07%
|
15.00
|
15.00
|
14.32
|
15.00
|
14.90
|
15.00
|
1,300
|
|
|
12/11/2025
|
+0.01 / +0.07%
|
15.01
|
15.01
|
15.01
|
15.01
|
15.01
|
15.01
|
300
|
|
|
12/10/2025
|
0.00 / 0.00%
|
14.95
|
15.01
|
14.95
|
15.00
|
14.99
|
15.00
|
700
|
|
|
12/9/2025
|
0.00 / 0.00%
|
15.15
|
15.15
|
15.00
|
15.00
|
15.03
|
15.00
|
3,300
|
|
|
12/8/2025
|
+0.05 / +0.33%
|
14.96
|
15.00
|
14.95
|
15.00
|
14.97
|
15.00
|
6,900
|
|
|
12/5/2025
|
-0.15 / -0.99%
|
14.99
|
15.10
|
14.95
|
14.95
|
14.99
|
14.95
|
900
|
|
|
12/4/2025
|
+0.10 / +0.67%
|
15.00
|
15.10
|
14.99
|
15.10
|
15.02
|
15.10
|
1,100
|
|
|
12/3/2025
|
+0.05 / +0.33%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
5,700
|
|
|
12/2/2025
|
+0.02 / +0.13%
|
14.93
|
14.95
|
14.93
|
14.95
|
14.94
|
14.95
|
2,200
|
|
|
12/1/2025
|
+0.01 / +0.07%
|
14.92
|
14.95
|
14.92
|
14.93
|
14.93
|
14.93
|
600
|
|
|
11/28/2025
|
+0.02 / +0.13%
|
14.75
|
14.92
|
14.75
|
14.92
|
14.87
|
14.92
|
1,200
|
|
|
11/27/2025
|
+0.40 / +2.76%
|
14.60
|
14.90
|
14.60
|
14.90
|
14.71
|
14.90
|
2,800
|
|
|
11/26/2025
|
-0.50 / -3.33%
|
14.31
|
15.00
|
14.31
|
14.50
|
14.59
|
14.50
|
1,000
|
|
|
11/25/2025
|
+0.01 / +0.07%
|
14.99
|
15.00
|
14.99
|
15.00
|
15.00
|
15.00
|
500
|
|
|