|
Closing price on 2/19/2025
|
|
| Open |
12.06 |
| High |
12.15 |
| Low |
12.02 |
| Volume |
62,200 |
| Split-adjusted Price |
12.14 |
There is no data on 2/20/2025. Display data on 2/19/2025 instead.
|
|
FUEDCMID Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/19/2025
|
+0.08 / +0.66%
|
12.06
|
12.15
|
12.02
|
12.14
|
12.12
|
12.14
|
62,200
|
|
|
2/18/2025
|
+0.06 / +0.50%
|
12.00
|
12.12
|
12.00
|
12.06
|
12.04
|
12.06
|
13,000
|
|
|
2/17/2025
|
+0.02 / +0.17%
|
12.00
|
12.01
|
11.93
|
12.00
|
11.95
|
12.00
|
72,800
|
|
|
2/14/2025
|
+0.09 / +0.76%
|
11.90
|
12.03
|
11.90
|
11.98
|
11.98
|
11.98
|
21,000
|
|
|
2/13/2025
|
-0.01 / -0.08%
|
11.79
|
11.90
|
11.70
|
11.89
|
11.88
|
11.89
|
3,200
|
|
|
2/12/2025
|
+0.03 / +0.25%
|
11.93
|
11.94
|
11.90
|
11.90
|
11.93
|
11.90
|
15,000
|
|
|
2/11/2025
|
+0.01 / +0.08%
|
11.86
|
11.89
|
11.82
|
11.87
|
11.82
|
11.87
|
401,500
|
|
|
2/10/2025
|
-0.17 / -1.41%
|
11.98
|
11.98
|
11.86
|
11.86
|
11.91
|
11.86
|
34,400
|
|
|
2/7/2025
|
+0.02 / +0.17%
|
11.98
|
12.03
|
11.96
|
12.03
|
11.99
|
12.03
|
6,600
|
|
|
2/6/2025
|
+0.03 / +0.25%
|
11.99
|
12.04
|
11.99
|
12.01
|
12.00
|
12.01
|
43,400
|
|
|
2/5/2025
|
+0.09 / +0.76%
|
11.94
|
11.99
|
11.94
|
11.98
|
11.96
|
11.98
|
37,900
|
|
|
2/4/2025
|
+0.09 / +0.76%
|
11.80
|
11.92
|
11.80
|
11.89
|
11.82
|
11.89
|
35,800
|
|
|
2/3/2025
|
-0.13 / -1.09%
|
11.89
|
11.90
|
11.61
|
11.80
|
11.70
|
11.80
|
56,400
|
|
|
1/24/2025
|
+0.04 / +0.34%
|
11.88
|
11.93
|
11.65
|
11.93
|
11.85
|
11.93
|
18,900
|
|
|
1/23/2025
|
+0.34 / +2.94%
|
11.63
|
11.89
|
11.63
|
11.89
|
11.69
|
11.89
|
3,900
|
|
|
1/22/2025
|
-0.14 / -1.20%
|
11.53
|
11.59
|
11.51
|
11.55
|
11.56
|
11.55
|
4,800
|
|
|
1/21/2025
|
+0.10 / +0.86%
|
11.65
|
11.69
|
11.55
|
11.69
|
11.64
|
11.69
|
3,500
|
|
|
1/20/2025
|
+0.03 / +0.26%
|
11.63
|
11.64
|
11.59
|
11.59
|
11.63
|
11.59
|
3,200
|
|
|
1/17/2025
|
+0.08 / +0.70%
|
11.54
|
11.56
|
11.50
|
11.56
|
11.50
|
11.56
|
21,500
|
|
|
1/16/2025
|
-0.03 / -0.26%
|
11.49
|
11.55
|
11.47
|
11.48
|
11.47
|
11.48
|
42,900
|
|
|
1/15/2025
|
-0.18 / -1.54%
|
11.38
|
11.51
|
11.38
|
11.51
|
11.41
|
11.51
|
8,200
|
|
|
1/14/2025
|
+0.23 / +2.01%
|
11.45
|
11.69
|
11.31
|
11.69
|
11.33
|
11.69
|
74,200
|
|
|
1/13/2025
|
+0.02 / +0.17%
|
11.40
|
11.46
|
11.25
|
11.46
|
11.28
|
11.46
|
15,500
|
|
|
1/10/2025
|
-0.02 / -0.17%
|
11.50
|
11.50
|
11.34
|
11.44
|
11.42
|
11.44
|
10,400
|
|
|
1/9/2025
|
-0.22 / -1.88%
|
11.68
|
11.68
|
11.45
|
11.46
|
11.51
|
11.46
|
33,200
|
|
|
1/8/2025
|
+0.18 / +1.57%
|
11.48
|
11.68
|
11.42
|
11.68
|
11.50
|
11.68
|
29,500
|
|
|
1/7/2025
|
-0.07 / -0.61%
|
12.15
|
12.15
|
11.50
|
11.50
|
11.56
|
11.50
|
10,100
|
|
|
1/6/2025
|
-0.23 / -1.95%
|
11.80
|
11.80
|
11.56
|
11.57
|
11.60
|
11.57
|
15,200
|
|
|
1/3/2025
|
-0.02 / -0.17%
|
11.82
|
11.82
|
11.69
|
11.80
|
11.72
|
11.80
|
17,500
|
|
|
1/2/2025
|
-0.18 / -1.50%
|
11.89
|
11.89
|
11.77
|
11.82
|
11.81
|
11.82
|
2,300
|
|
|