|
Closing price on 9/29/2026
|
|
| Open |
11.50 |
| High |
11.54 |
| Low |
11.39 |
| Volume |
7,700 |
| Split-adjusted Price |
11.50 |
|
|
FUEDCMID Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/29/2026
|
+0.04 / +0.35%
|
11.50
|
11.54
|
11.39
|
11.50
|
11.47
|
11.50
|
7,700
|
|
|
9/28/2026
|
-0.14 / -1.21%
|
11.71
|
11.71
|
11.38
|
11.46
|
11.51
|
11.46
|
12,900
|
|
|
9/25/2026
|
-0.15 / -1.28%
|
11.71
|
11.71
|
11.58
|
11.60
|
11.61
|
11.60
|
10,900
|
|
|
9/24/2026
|
-0.08 / -0.68%
|
11.70
|
11.94
|
11.61
|
11.75
|
11.73
|
11.75
|
3,400
|
|
|
9/23/2026
|
+0.17 / +1.46%
|
11.66
|
11.84
|
11.66
|
11.83
|
11.73
|
11.83
|
15,400
|
|
|
9/22/2026
|
-0.03 / -0.26%
|
11.69
|
11.79
|
11.59
|
11.66
|
11.61
|
11.66
|
14,300
|
|
|
9/21/2026
|
-0.20 / -1.68%
|
11.87
|
11.87
|
11.58
|
11.69
|
11.69
|
11.69
|
12,500
|
|
|
9/18/2026
|
+0.32 / +2.77%
|
11.62
|
11.89
|
11.62
|
11.89
|
11.69
|
11.89
|
8,100
|
|
|
9/17/2026
|
+0.02 / +0.17%
|
11.54
|
11.66
|
11.54
|
11.57
|
11.62
|
11.57
|
8,300
|
|
|
9/16/2026
|
-0.15 / -1.28%
|
11.70
|
11.70
|
11.50
|
11.55
|
11.56
|
11.55
|
10,400
|
|
|
9/15/2026
|
0.00 / 0.00%
|
11.35
|
11.70
|
11.35
|
11.70
|
11.44
|
11.70
|
8,200
|
|
|
9/14/2026
|
+0.05 / +0.43%
|
11.60
|
11.95
|
11.40
|
11.70
|
11.57
|
11.70
|
15,000
|
|
|
9/11/2026
|
-0.34 / -2.84%
|
11.95
|
11.95
|
11.65
|
11.65
|
11.70
|
11.65
|
32,400
|
|
|
9/10/2026
|
-0.02 / -0.17%
|
12.00
|
12.00
|
11.77
|
11.99
|
11.86
|
11.99
|
5,000
|
|
|
9/9/2026
|
-0.03 / -0.25%
|
11.76
|
12.03
|
11.76
|
12.01
|
11.95
|
12.01
|
6,300
|
|
|
9/8/2026
|
-0.25 / -2.03%
|
12.05
|
12.05
|
11.85
|
12.04
|
11.93
|
12.04
|
10,800
|
|
|
9/7/2026
|
-0.03 / -0.24%
|
12.12
|
12.29
|
11.95
|
12.29
|
12.03
|
12.29
|
6,200
|
|
|
9/4/2026
|
-0.02 / -0.16%
|
11.98
|
12.32
|
11.98
|
12.32
|
12.04
|
12.32
|
1,400
|
|
|
9/3/2026
|
-0.02 / -0.16%
|
12.36
|
12.36
|
12.06
|
12.34
|
12.20
|
12.34
|
8,200
|
|
|
8/28/2026
|
+0.12 / +0.98%
|
12.20
|
12.36
|
12.20
|
12.36
|
12.24
|
12.36
|
2,600
|
|
|
8/27/2026
|
+0.10 / +0.82%
|
12.20
|
12.27
|
12.14
|
12.24
|
12.18
|
12.24
|
5,200
|
|
|
8/26/2026
|
-0.17 / -1.38%
|
12.29
|
12.29
|
12.07
|
12.14
|
12.20
|
12.14
|
4,300
|
|
|
8/25/2026
|
-0.14 / -1.12%
|
12.40
|
12.40
|
12.12
|
12.31
|
12.24
|
12.31
|
2,800
|
|
|
8/24/2026
|
+0.18 / +1.47%
|
12.27
|
12.59
|
12.21
|
12.45
|
12.35
|
12.45
|
5,000
|
|
|
8/21/2026
|
+0.27 / +2.25%
|
12.08
|
12.29
|
11.35
|
12.27
|
11.84
|
12.27
|
36,700
|
|
|
8/20/2026
|
-0.08 / -0.66%
|
12.08
|
12.12
|
11.77
|
12.00
|
11.92
|
12.00
|
3,600
|
|
|
8/19/2026
|
-0.02 / -0.17%
|
11.90
|
12.08
|
11.77
|
12.08
|
11.87
|
12.08
|
1,200
|
|
|
8/18/2026
|
-0.08 / -0.66%
|
12.10
|
12.10
|
11.85
|
12.10
|
12.04
|
12.10
|
1,100
|
|
|
8/17/2026
|
-0.06 / -0.49%
|
12.20
|
12.20
|
11.80
|
12.18
|
12.00
|
12.18
|
11,900
|
|
|
8/14/2026
|
-0.08 / -0.65%
|
12.29
|
12.30
|
11.82
|
12.24
|
11.89
|
12.24
|
30,400
|
|
|