|
Closing price on 10/19/2026
|
|
| Open |
11.32 |
| High |
11.35 |
| Low |
11.22 |
| Volume |
47,200 |
| Split-adjusted Price |
11.26 |
|
|
FUEDCMID Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/19/2026
|
-0.06 / -0.53%
|
11.32
|
11.35
|
11.22
|
11.26
|
11.31
|
11.26
|
47,200
|
|
|
10/16/2026
|
+0.02 / +0.18%
|
11.40
|
11.40
|
11.28
|
11.32
|
11.34
|
11.32
|
2,300
|
|
|
10/15/2026
|
+0.23 / +2.08%
|
11.39
|
11.39
|
11.11
|
11.30
|
11.24
|
11.30
|
2,700
|
|
|
10/14/2026
|
-0.37 / -3.23%
|
11.20
|
11.20
|
11.02
|
11.07
|
11.11
|
11.07
|
10,700
|
|
|
10/13/2026
|
+0.14 / +1.24%
|
11.25
|
11.44
|
11.11
|
11.44
|
11.16
|
11.44
|
6,000
|
|
|
10/12/2026
|
+0.05 / +0.44%
|
11.25
|
11.30
|
11.17
|
11.30
|
11.21
|
11.30
|
3,300
|
|
|
10/9/2026
|
-0.10 / -0.88%
|
11.35
|
11.35
|
11.10
|
11.25
|
11.16
|
11.25
|
18,700
|
|
|
10/8/2026
|
0.00 / 0.00%
|
11.21
|
11.41
|
11.21
|
11.35
|
11.26
|
11.35
|
65,900
|
|
|
10/7/2026
|
+0.15 / +1.34%
|
11.35
|
11.35
|
11.22
|
11.35
|
11.30
|
11.35
|
5,200
|
|
|
10/6/2026
|
-0.08 / -0.71%
|
11.28
|
11.28
|
11.03
|
11.20
|
11.15
|
11.20
|
6,200
|
|
|
10/5/2026
|
+0.01 / +0.09%
|
11.27
|
11.34
|
11.20
|
11.28
|
11.27
|
11.28
|
10,100
|
|
|
10/2/2026
|
-0.18 / -1.57%
|
11.45
|
11.45
|
11.27
|
11.27
|
11.34
|
11.27
|
8,300
|
|
|
10/1/2026
|
-0.05 / -0.43%
|
11.50
|
11.50
|
11.39
|
11.45
|
11.44
|
11.45
|
3,600
|
|
|
9/30/2026
|
0.00 / 0.00%
|
11.50
|
11.59
|
11.48
|
11.50
|
11.52
|
11.50
|
3,300
|
|
|
9/29/2026
|
+0.04 / +0.35%
|
11.50
|
11.54
|
11.39
|
11.50
|
11.47
|
11.50
|
7,700
|
|
|
9/28/2026
|
-0.14 / -1.21%
|
11.71
|
11.71
|
11.38
|
11.46
|
11.51
|
11.46
|
12,900
|
|
|
9/25/2026
|
-0.15 / -1.28%
|
11.71
|
11.71
|
11.58
|
11.60
|
11.61
|
11.60
|
10,900
|
|
|
9/24/2026
|
-0.08 / -0.68%
|
11.70
|
11.94
|
11.61
|
11.75
|
11.73
|
11.75
|
3,400
|
|
|
9/23/2026
|
+0.17 / +1.46%
|
11.66
|
11.84
|
11.66
|
11.83
|
11.73
|
11.83
|
15,400
|
|
|
9/22/2026
|
-0.03 / -0.26%
|
11.69
|
11.79
|
11.59
|
11.66
|
11.61
|
11.66
|
14,300
|
|
|
9/21/2026
|
-0.20 / -1.68%
|
11.87
|
11.87
|
11.58
|
11.69
|
11.69
|
11.69
|
12,500
|
|
|
9/18/2026
|
+0.32 / +2.77%
|
11.62
|
11.89
|
11.62
|
11.89
|
11.69
|
11.89
|
8,100
|
|
|
9/17/2026
|
+0.02 / +0.17%
|
11.54
|
11.66
|
11.54
|
11.57
|
11.62
|
11.57
|
8,300
|
|
|
9/16/2026
|
-0.15 / -1.28%
|
11.70
|
11.70
|
11.50
|
11.55
|
11.56
|
11.55
|
10,400
|
|
|
9/15/2026
|
0.00 / 0.00%
|
11.35
|
11.70
|
11.35
|
11.70
|
11.44
|
11.70
|
8,200
|
|
|
9/14/2026
|
+0.05 / +0.43%
|
11.60
|
11.95
|
11.40
|
11.70
|
11.57
|
11.70
|
15,000
|
|
|
9/11/2026
|
-0.34 / -2.84%
|
11.95
|
11.95
|
11.65
|
11.65
|
11.70
|
11.65
|
32,400
|
|
|
9/10/2026
|
-0.02 / -0.17%
|
12.00
|
12.00
|
11.77
|
11.99
|
11.86
|
11.99
|
5,000
|
|
|
9/9/2026
|
-0.03 / -0.25%
|
11.76
|
12.03
|
11.76
|
12.01
|
11.95
|
12.01
|
6,300
|
|
|
9/8/2026
|
-0.25 / -2.03%
|
12.05
|
12.05
|
11.85
|
12.04
|
11.93
|
12.04
|
10,800
|
|
|