|
Closing price on 6/25/2026
|
|
| Open |
13.31 |
| High |
13.49 |
| Low |
13.01 |
| Volume |
6,500 |
| Split-adjusted Price |
13.26 |
There is no data on 6/26/2026. Display data on 6/25/2026 instead.
|
|
FUEDCMID Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/25/2026
|
-0.03 / -0.23%
|
13.31
|
13.49
|
13.01
|
13.26
|
13.25
|
13.26
|
6,500
|
|
|
6/24/2026
|
-0.31 / -2.28%
|
13.14
|
13.29
|
13.14
|
13.29
|
13.24
|
13.29
|
3,300
|
|
|
6/23/2026
|
+0.03 / +0.22%
|
13.86
|
13.91
|
12.65
|
13.60
|
12.78
|
13.60
|
38,700
|
|
|
6/22/2026
|
-0.06 / -0.44%
|
13.63
|
13.63
|
13.57
|
13.57
|
13.62
|
13.57
|
2,000
|
|
|
6/19/2026
|
-0.07 / -0.51%
|
13.68
|
13.68
|
13.63
|
13.63
|
13.67
|
13.63
|
600
|
|
|
6/18/2026
|
0.00 / 0.00%
|
13.65
|
13.70
|
13.65
|
13.70
|
13.68
|
13.70
|
3,400
|
|
|
6/17/2026
|
+0.01 / +0.07%
|
13.75
|
13.75
|
13.43
|
13.70
|
13.69
|
13.70
|
5,000
|
|
|
6/16/2026
|
+0.15 / +1.11%
|
13.55
|
13.69
|
13.54
|
13.69
|
13.60
|
13.69
|
6,500
|
|
|
6/15/2026
|
+0.14 / +1.04%
|
13.40
|
13.55
|
13.40
|
13.54
|
13.47
|
13.54
|
5,300
|
|
|
6/12/2026
|
0.00 / 0.00%
|
13.40
|
13.40
|
13.25
|
13.40
|
13.28
|
13.40
|
1,200
|
|
|
6/11/2026
|
+0.13 / +0.98%
|
13.51
|
13.51
|
13.39
|
13.40
|
13.47
|
13.40
|
1,000
|
|
|
6/10/2026
|
+0.02 / +0.15%
|
13.25
|
13.27
|
13.25
|
13.27
|
13.26
|
13.27
|
2,000
|
|
|
6/9/2026
|
+0.03 / +0.23%
|
13.89
|
13.89
|
13.20
|
13.25
|
13.24
|
13.25
|
7,200
|
|
|
6/8/2026
|
-0.25 / -1.86%
|
13.46
|
13.46
|
13.22
|
13.22
|
13.38
|
13.22
|
4,600
|
|
|
6/5/2026
|
-0.03 / -0.22%
|
13.55
|
13.55
|
13.40
|
13.47
|
13.41
|
13.47
|
11,900
|
|
|
6/4/2026
|
0.00 / 0.00%
|
13.77
|
13.77
|
13.40
|
13.50
|
13.50
|
13.50
|
3,000
|
|
|
6/3/2026
|
0.00 / 0.00%
|
13.05
|
13.50
|
13.05
|
13.50
|
13.25
|
13.50
|
7,300
|
|
|
6/2/2026
|
-0.11 / -0.81%
|
13.62
|
13.62
|
13.50
|
13.50
|
13.57
|
13.50
|
10,100
|
|
|
6/1/2026
|
0.00 / 0.00%
|
13.70
|
13.70
|
13.60
|
13.61
|
13.61
|
13.61
|
3,100
|
|
|
5/29/2026
|
+0.01 / +0.07%
|
13.60
|
13.70
|
13.55
|
13.61
|
13.60
|
13.61
|
524,100
|
|
|
5/28/2026
|
-0.10 / -0.73%
|
13.79
|
13.79
|
13.60
|
13.60
|
13.64
|
13.60
|
510,200
|
|
|
5/27/2026
|
0.00 / 0.00%
|
13.83
|
13.83
|
13.70
|
13.70
|
13.76
|
13.70
|
514,100
|
|
|
5/26/2026
|
0.00 / 0.00%
|
13.70
|
13.70
|
13.66
|
13.70
|
13.70
|
13.70
|
4,800
|
|
|
5/25/2026
|
+0.10 / +0.74%
|
13.77
|
13.79
|
13.65
|
13.70
|
13.72
|
13.70
|
5,600
|
|
|
5/22/2026
|
+0.06 / +0.44%
|
13.70
|
13.75
|
13.54
|
13.60
|
13.60
|
13.60
|
6,300
|
|
|
5/21/2026
|
-0.22 / -1.60%
|
13.76
|
13.79
|
13.52
|
13.54
|
13.62
|
13.54
|
7,100
|
|
|
5/20/2026
|
-0.04 / -0.29%
|
13.80
|
13.80
|
13.40
|
13.76
|
13.59
|
13.76
|
22,100
|
|
|
5/19/2026
|
+0.03 / +0.22%
|
13.76
|
13.85
|
13.72
|
13.80
|
13.82
|
13.80
|
30,100
|
|
|
5/18/2026
|
+0.02 / +0.15%
|
13.88
|
13.88
|
13.55
|
13.77
|
13.65
|
13.77
|
16,000
|
|
|
5/15/2026
|
-0.05 / -0.36%
|
13.80
|
13.87
|
13.75
|
13.75
|
13.78
|
13.75
|
8,400
|
|
|