|
Closing price on 8/6/2026
|
|
| Open |
12.35 |
| High |
12.38 |
| Low |
12.20 |
| Volume |
3,100 |
| Split-adjusted Price |
12.20 |
|
|
FUEDCMID Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/6/2026
|
-0.15 / -1.21%
|
12.35
|
12.38
|
12.20
|
12.20
|
12.27
|
12.20
|
3,100
|
|
|
8/5/2026
|
-0.03 / -0.24%
|
12.37
|
12.37
|
12.35
|
12.35
|
12.36
|
12.35
|
1,100
|
|
|
8/4/2026
|
+0.20 / +1.64%
|
12.20
|
12.38
|
12.19
|
12.38
|
12.20
|
12.38
|
4,400
|
|
|
8/3/2026
|
+0.26 / +2.18%
|
12.44
|
12.44
|
11.92
|
12.18
|
12.07
|
12.18
|
3,000
|
|
|
7/31/2026
|
0.00 / 0.00%
|
11.93
|
11.99
|
11.92
|
11.92
|
11.93
|
11.92
|
1,800
|
|
|
7/30/2026
|
+0.02 / +0.17%
|
11.70
|
11.97
|
11.70
|
11.92
|
11.87
|
11.92
|
4,600
|
|
|
7/29/2026
|
+0.19 / +1.62%
|
11.70
|
11.90
|
11.70
|
11.90
|
11.74
|
11.90
|
700
|
|
|
7/28/2026
|
+0.01 / +0.09%
|
11.69
|
11.71
|
11.60
|
11.71
|
11.68
|
11.71
|
2,600
|
|
|
7/27/2026
|
+0.35 / +3.08%
|
11.83
|
11.84
|
11.70
|
11.70
|
11.80
|
11.70
|
2,200
|
|
|
7/24/2026
|
-0.56 / -4.70%
|
11.91
|
11.91
|
11.35
|
11.35
|
11.51
|
11.35
|
11,700
|
|
|
7/23/2026
|
-0.21 / -1.73%
|
12.12
|
12.12
|
11.35
|
11.91
|
11.58
|
11.91
|
22,800
|
|
|
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
|
|
|