|
Closing price on 5/14/2026
|
|
| Open |
13.80 |
| High |
13.82 |
| Low |
13.80 |
| Volume |
5,900 |
| Split-adjusted Price |
13.80 |
|
|
FUEDCMID Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/14/2026
|
0.00 / 0.00%
|
13.80
|
13.82
|
13.80
|
13.80
|
13.81
|
13.80
|
5,900
|
|
|
5/13/2026
|
-0.02 / -0.14%
|
13.83
|
13.83
|
13.65
|
13.80
|
13.69
|
13.80
|
15,800
|
|
|
5/12/2026
|
-0.02 / -0.14%
|
13.85
|
13.85
|
13.69
|
13.82
|
13.76
|
13.82
|
14,600
|
|
|
5/11/2026
|
+0.05 / +0.36%
|
13.79
|
13.90
|
13.75
|
13.84
|
13.79
|
13.84
|
22,600
|
|
|
5/8/2026
|
-0.01 / -0.07%
|
13.80
|
13.86
|
13.62
|
13.79
|
13.69
|
13.79
|
19,000
|
|
|
5/7/2026
|
-0.01 / -0.07%
|
13.81
|
13.89
|
13.70
|
13.80
|
13.76
|
13.80
|
29,500
|
|
|
5/6/2026
|
-0.04 / -0.29%
|
13.51
|
13.81
|
13.51
|
13.81
|
13.57
|
13.81
|
32,600
|
|
|
5/5/2026
|
-0.10 / -0.72%
|
13.95
|
13.95
|
13.60
|
13.85
|
13.68
|
13.85
|
46,400
|
|
|
5/4/2026
|
-0.06 / -0.43%
|
14.00
|
14.20
|
13.60
|
13.95
|
13.74
|
13.95
|
81,700
|
|
|
4/29/2026
|
-0.11 / -0.78%
|
14.12
|
14.12
|
13.85
|
14.01
|
13.95
|
14.01
|
16,600
|
|
|
4/28/2026
|
-0.36 / -2.49%
|
14.48
|
14.48
|
13.89
|
14.12
|
14.16
|
14.12
|
29,400
|
|
|
4/24/2026
|
+0.06 / +0.42%
|
14.44
|
14.48
|
13.60
|
14.48
|
13.92
|
14.48
|
48,200
|
|
|
4/23/2026
|
-0.42 / -2.83%
|
14.02
|
14.50
|
13.81
|
14.42
|
13.97
|
14.42
|
65,000
|
|
|
4/22/2026
|
+0.36 / +2.49%
|
14.40
|
14.84
|
13.80
|
14.84
|
14.08
|
14.84
|
15,900
|
|
|
4/21/2026
|
-0.31 / -2.10%
|
14.77
|
14.77
|
13.90
|
14.48
|
14.15
|
14.48
|
44,600
|
|
|
4/20/2026
|
+0.32 / +2.21%
|
14.89
|
14.89
|
14.40
|
14.79
|
14.54
|
14.79
|
5,500
|
|
|
4/17/2026
|
-0.42 / -2.82%
|
15.69
|
15.69
|
14.47
|
14.47
|
14.51
|
14.47
|
9,900
|
|
|
4/16/2026
|
+0.09 / +0.61%
|
14.81
|
15.30
|
14.50
|
14.89
|
14.69
|
14.89
|
341,400
|
|
|
4/15/2026
|
0.00 / 0.00%
|
14.70
|
15.80
|
14.50
|
14.80
|
14.57
|
14.80
|
651,500
|
|
|
4/14/2026
|
-0.18 / -1.20%
|
15.24
|
15.96
|
14.80
|
14.80
|
15.09
|
14.80
|
12,700
|
|
|
4/13/2026
|
-1.12 / -6.96%
|
15.35
|
16.17
|
14.98
|
14.98
|
15.33
|
14.98
|
36,600
|
|
|
4/10/2026
|
+0.11 / +0.69%
|
15.72
|
16.10
|
15.72
|
16.10
|
16.00
|
16.10
|
5,200
|
|
|
4/9/2026
|
-0.01 / -0.06%
|
15.97
|
16.00
|
15.97
|
15.99
|
15.99
|
15.99
|
3,100
|
|
|
4/8/2026
|
+0.70 / +4.58%
|
15.35
|
16.00
|
15.30
|
16.00
|
15.56
|
16.00
|
17,200
|
|
|
4/7/2026
|
-0.05 / -0.33%
|
15.36
|
15.36
|
15.15
|
15.30
|
15.27
|
15.30
|
2,000
|
|
|
4/6/2026
|
0.00 / 0.00%
|
14.70
|
15.35
|
14.70
|
15.35
|
15.25
|
15.35
|
1,900
|
|
|
4/3/2026
|
0.00 / 0.00%
|
15.00
|
15.37
|
15.00
|
15.35
|
15.22
|
15.35
|
5,400
|
|
|
4/2/2026
|
0.00 / 0.00%
|
15.09
|
15.35
|
14.40
|
15.35
|
15.25
|
15.35
|
3,700
|
|
|
4/1/2026
|
+0.27 / +1.79%
|
15.08
|
15.35
|
15.00
|
15.35
|
15.19
|
15.35
|
30,500
|
|
|
3/31/2026
|
+0.13 / +0.87%
|
14.90
|
15.09
|
14.30
|
15.08
|
14.96
|
15.08
|
13,700
|
|
|