|
Closing price on 3/2/2026
|
|
| Open |
14.42 |
| High |
14.42 |
| Low |
14.30 |
| Volume |
9,500 |
| Split-adjusted Price |
14.39 |
|
|
FUEDCMID Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/2/2026
|
-0.03 / -0.21%
|
14.42
|
14.42
|
14.30
|
14.39
|
14.33
|
14.39
|
9,500
|
|
|
2/27/2026
|
-0.12 / -0.83%
|
14.54
|
14.90
|
14.40
|
14.42
|
14.52
|
14.42
|
4,500
|
|
|
2/26/2026
|
-0.08 / -0.55%
|
14.60
|
14.64
|
14.40
|
14.54
|
14.52
|
14.54
|
27,700
|
|
|
2/25/2026
|
+0.12 / +0.83%
|
14.50
|
14.80
|
14.50
|
14.62
|
14.62
|
14.62
|
13,200
|
|
|
2/24/2026
|
+0.33 / +2.33%
|
14.78
|
14.78
|
14.50
|
14.50
|
14.62
|
14.50
|
2,200
|
|
|
2/23/2026
|
-0.13 / -0.91%
|
14.30
|
14.30
|
14.06
|
14.17
|
14.26
|
14.17
|
6,900
|
|
|
2/13/2026
|
-0.06 / -0.42%
|
14.37
|
14.37
|
13.89
|
14.30
|
14.00
|
14.30
|
11,600
|
|
|
2/12/2026
|
-0.11 / -0.76%
|
14.39
|
14.39
|
13.86
|
14.36
|
14.18
|
14.36
|
15,800
|
|
|
2/11/2026
|
-0.22 / -1.50%
|
14.69
|
14.69
|
13.72
|
14.47
|
13.90
|
14.47
|
83,300
|
|
|
2/10/2026
|
+0.10 / +0.69%
|
14.82
|
14.82
|
14.60
|
14.69
|
14.69
|
14.69
|
2,300
|
|
|
2/9/2026
|
-0.01 / -0.07%
|
14.60
|
14.84
|
14.57
|
14.59
|
14.63
|
14.59
|
3,500
|
|
|
2/6/2026
|
-0.09 / -0.61%
|
14.86
|
14.86
|
14.60
|
14.60
|
14.62
|
14.60
|
7,100
|
|
|
2/5/2026
|
-0.14 / -0.94%
|
14.83
|
14.83
|
14.61
|
14.69
|
14.73
|
14.69
|
2,500
|
|
|
2/4/2026
|
+0.07 / +0.47%
|
14.47
|
14.87
|
14.47
|
14.83
|
14.56
|
14.83
|
3,000
|
|
|
2/3/2026
|
+0.20 / +1.37%
|
14.83
|
14.83
|
14.60
|
14.76
|
14.75
|
14.76
|
900
|
|
|
2/2/2026
|
-0.39 / -2.61%
|
14.95
|
14.95
|
14.51
|
14.56
|
14.59
|
14.56
|
6,500
|
|
|
1/30/2026
|
+0.08 / +0.54%
|
15.04
|
15.04
|
14.80
|
14.95
|
14.90
|
14.95
|
1,400
|
|
|
1/29/2026
|
+0.07 / +0.47%
|
15.00
|
15.00
|
14.87
|
14.87
|
14.98
|
14.87
|
1,000
|
|
|
1/28/2026
|
0.00 / 0.00%
|
14.85
|
14.85
|
14.72
|
14.80
|
14.81
|
14.80
|
1,400
|
|
|
1/27/2026
|
-0.15 / -1.00%
|
14.95
|
14.95
|
14.80
|
14.80
|
14.89
|
14.80
|
2,300
|
|
|
1/26/2026
|
+0.10 / +0.67%
|
15.00
|
15.05
|
14.95
|
14.95
|
15.00
|
14.95
|
33,700
|
|
|
1/23/2026
|
+0.05 / +0.34%
|
14.80
|
14.95
|
14.80
|
14.85
|
14.89
|
14.85
|
500
|
|
|
1/22/2026
|
+0.12 / +0.82%
|
14.70
|
14.98
|
14.26
|
14.80
|
14.60
|
14.80
|
111,400
|
|
|
1/21/2026
|
-0.12 / -0.81%
|
14.80
|
14.80
|
14.61
|
14.68
|
14.70
|
14.68
|
6,000
|
|
|
1/20/2026
|
0.00 / 0.00%
|
14.90
|
14.99
|
14.80
|
14.80
|
14.83
|
14.80
|
396,100
|
|
|
1/19/2026
|
-0.20 / -1.33%
|
15.00
|
15.00
|
14.70
|
14.80
|
14.85
|
14.80
|
63,000
|
|
|
1/16/2026
|
+0.30 / +2.04%
|
14.71
|
15.00
|
14.70
|
15.00
|
14.81
|
15.00
|
14,200
|
|
|
1/15/2026
|
-0.29 / -1.93%
|
14.99
|
14.99
|
14.70
|
14.70
|
14.74
|
14.70
|
3,600
|
|
|
1/14/2026
|
+0.19 / +1.28%
|
14.80
|
15.02
|
14.80
|
14.99
|
14.98
|
14.99
|
4,400
|
|
|
1/13/2026
|
+0.02 / +0.14%
|
15.00
|
15.00
|
14.80
|
14.80
|
14.94
|
14.80
|
1,300
|
|
|