|
Closing price on 7/22/2026
|
|
| Open |
12.05 |
| High |
12.19 |
| Low |
11.66 |
| Volume |
5,000 |
| Split-adjusted Price |
12.12 |
|
|
FUEDCMID Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/22/2026
|
+0.09 / +0.75%
|
12.05
|
12.19
|
11.66
|
12.12
|
11.95
|
12.12
|
5,000
|
|
|
7/21/2026
|
+0.05 / +0.42%
|
11.99
|
12.41
|
11.99
|
12.03
|
12.11
|
12.03
|
4,300
|
|
|
7/20/2026
|
-0.66 / -5.22%
|
12.60
|
12.60
|
11.98
|
11.98
|
12.16
|
11.98
|
14,300
|
|
|
7/17/2026
|
-0.04 / -0.32%
|
12.29
|
12.67
|
12.27
|
12.64
|
12.31
|
12.64
|
4,900
|
|
|
7/16/2026
|
+0.18 / +1.44%
|
12.68
|
12.89
|
12.10
|
12.68
|
12.40
|
12.68
|
14,800
|
|
|
7/15/2026
|
-0.46 / -3.55%
|
12.96
|
13.00
|
12.50
|
12.50
|
12.56
|
12.50
|
26,100
|
|
|
7/14/2026
|
+0.26 / +2.05%
|
12.72
|
12.99
|
12.72
|
12.96
|
12.85
|
12.96
|
1,200
|
|
|
7/13/2026
|
-0.34 / -2.61%
|
13.04
|
13.04
|
12.70
|
12.70
|
12.90
|
12.70
|
11,700
|
|
|
7/10/2026
|
-0.06 / -0.46%
|
13.12
|
13.28
|
13.04
|
13.04
|
13.16
|
13.04
|
8,600
|
|
|
7/9/2026
|
-0.23 / -1.73%
|
13.33
|
13.33
|
13.10
|
13.10
|
13.24
|
13.10
|
3,000
|
|
|
7/8/2026
|
+0.28 / +2.15%
|
13.11
|
13.33
|
13.05
|
13.33
|
13.06
|
13.33
|
16,100
|
|
|
7/7/2026
|
-0.37 / -2.76%
|
13.40
|
13.40
|
13.05
|
13.05
|
13.15
|
13.05
|
8,800
|
|
|
7/6/2026
|
-0.11 / -0.81%
|
13.52
|
13.52
|
13.10
|
13.42
|
13.30
|
13.42
|
9,700
|
|
|
7/3/2026
|
+0.08 / +0.59%
|
13.45
|
13.53
|
13.45
|
13.53
|
13.50
|
13.53
|
6,300
|
|
|
7/2/2026
|
+0.05 / +0.37%
|
13.58
|
13.58
|
13.40
|
13.45
|
13.46
|
13.45
|
6,400
|
|
|
7/1/2026
|
+0.17 / +1.28%
|
13.22
|
13.45
|
13.22
|
13.40
|
13.25
|
13.40
|
5,700
|
|
|
6/30/2026
|
0.00 / 0.00%
|
13.20
|
13.23
|
13.15
|
13.23
|
13.19
|
13.23
|
17,100
|
|
|
6/29/2026
|
-0.02 / -0.15%
|
13.24
|
13.24
|
13.18
|
13.23
|
13.21
|
13.23
|
5,000
|
|
|
6/26/2026
|
-0.01 / -0.08%
|
13.25
|
13.34
|
13.16
|
13.25
|
13.24
|
13.25
|
6,500
|
|
|
6/25/2026
|
-0.03 / -0.23%
|
13.31
|
13.49
|
13.01
|
13.26
|
13.25
|
13.26
|
6,500
|
|
|
6/24/2026
|
-0.31 / -2.28%
|
13.14
|
13.29
|
13.14
|
13.29
|
13.24
|
13.29
|
3,300
|
|
|
6/23/2026
|
+0.03 / +0.22%
|
13.86
|
13.91
|
12.65
|
13.60
|
12.78
|
13.60
|
38,700
|
|
|
6/22/2026
|
-0.06 / -0.44%
|
13.63
|
13.63
|
13.57
|
13.57
|
13.62
|
13.57
|
2,000
|
|
|
6/19/2026
|
-0.07 / -0.51%
|
13.68
|
13.68
|
13.63
|
13.63
|
13.67
|
13.63
|
600
|
|
|
6/18/2026
|
0.00 / 0.00%
|
13.65
|
13.70
|
13.65
|
13.70
|
13.68
|
13.70
|
3,400
|
|
|
6/17/2026
|
+0.01 / +0.07%
|
13.75
|
13.75
|
13.43
|
13.70
|
13.69
|
13.70
|
5,000
|
|
|
6/16/2026
|
+0.15 / +1.11%
|
13.55
|
13.69
|
13.54
|
13.69
|
13.60
|
13.69
|
6,500
|
|
|
6/15/2026
|
+0.14 / +1.04%
|
13.40
|
13.55
|
13.40
|
13.54
|
13.47
|
13.54
|
5,300
|
|
|
6/12/2026
|
0.00 / 0.00%
|
13.40
|
13.40
|
13.25
|
13.40
|
13.28
|
13.40
|
1,200
|
|
|
6/11/2026
|
+0.13 / +0.98%
|
13.51
|
13.51
|
13.39
|
13.40
|
13.47
|
13.40
|
1,000
|
|
|