|
Closing price on 6/9/2026
|
|
| Open |
13.89 |
| High |
13.89 |
| Low |
13.20 |
| Volume |
7,200 |
| Split-adjusted Price |
13.25 |
|
|
FUEDCMID Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
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
|
|
|