|
Closing price on 10/9/2025
|
|
| Open |
15.41 |
| High |
15.56 |
| Low |
15.41 |
| Volume |
1,860,800 |
| Split-adjusted Price |
15.55 |
There is no data on 10/10/2025. Display data on 10/9/2025 instead.
|
|
FUEDCMID Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/9/2025
|
+0.15 / +0.97%
|
15.41
|
15.56
|
15.41
|
15.55
|
15.51
|
15.55
|
1,860,800
|
|
|
10/8/2025
|
-0.16 / -1.03%
|
15.89
|
15.89
|
15.01
|
15.40
|
15.48
|
15.40
|
6,900
|
|
|
10/7/2025
|
+0.27 / +1.77%
|
15.40
|
15.84
|
15.40
|
15.56
|
15.61
|
15.56
|
6,300
|
|
|
10/6/2025
|
+0.19 / +1.26%
|
15.10
|
15.29
|
15.10
|
15.29
|
15.23
|
15.29
|
9,900
|
|
|
10/3/2025
|
-0.08 / -0.53%
|
15.17
|
15.17
|
15.00
|
15.10
|
15.07
|
15.10
|
3,000
|
|
|
10/2/2025
|
-0.29 / -1.87%
|
15.45
|
15.47
|
15.12
|
15.18
|
15.35
|
15.18
|
6,300
|
|
|
10/1/2025
|
+0.07 / +0.45%
|
15.40
|
15.50
|
15.30
|
15.47
|
15.39
|
15.47
|
4,400
|
|
|
9/30/2025
|
-0.10 / -0.65%
|
15.53
|
15.53
|
15.13
|
15.40
|
15.34
|
15.40
|
5,800
|
|
|
9/29/2025
|
-0.20 / -1.27%
|
15.66
|
15.66
|
15.20
|
15.50
|
15.47
|
15.50
|
1,500
|
|
|
9/26/2025
|
0.00 / 0.00%
|
15.75
|
15.75
|
15.60
|
15.70
|
15.70
|
15.70
|
3,100
|
|
|
9/25/2025
|
+0.21 / +1.36%
|
15.50
|
15.74
|
15.18
|
15.70
|
15.66
|
15.70
|
7,400
|
|
|
9/24/2025
|
+0.24 / +1.57%
|
15.25
|
15.49
|
15.20
|
15.49
|
15.30
|
15.49
|
4,600
|
|
|
9/23/2025
|
-0.22 / -1.42%
|
15.47
|
15.47
|
15.25
|
15.25
|
15.39
|
15.25
|
3,100
|
|
|
9/22/2025
|
-0.23 / -1.46%
|
16.10
|
16.10
|
15.10
|
15.47
|
15.39
|
15.47
|
15,400
|
|
|
9/19/2025
|
+0.04 / +0.26%
|
15.70
|
15.70
|
15.40
|
15.70
|
15.48
|
15.70
|
7,400
|
|
|
9/18/2025
|
-0.19 / -1.20%
|
15.85
|
15.85
|
15.00
|
15.66
|
15.53
|
15.66
|
2,800
|
|
|
9/17/2025
|
-0.03 / -0.19%
|
15.90
|
15.97
|
15.55
|
15.85
|
15.70
|
15.85
|
4,500
|
|
|
9/16/2025
|
+0.27 / +1.73%
|
16.47
|
16.47
|
15.80
|
15.88
|
15.92
|
15.88
|
12,500
|
|
|
9/15/2025
|
-0.09 / -0.57%
|
15.71
|
15.99
|
15.61
|
15.61
|
15.68
|
15.61
|
4,200
|
|
|
9/12/2025
|
+0.21 / +1.36%
|
15.59
|
16.32
|
15.50
|
15.70
|
15.63
|
15.70
|
4,100
|
|
|
9/11/2025
|
-0.14 / -0.90%
|
15.26
|
15.49
|
15.15
|
15.49
|
15.29
|
15.49
|
9,400
|
|
|
9/10/2025
|
+0.03 / +0.19%
|
15.10
|
15.69
|
15.10
|
15.63
|
15.58
|
15.63
|
3,500
|
|
|
9/9/2025
|
0.00 / 0.00%
|
15.60
|
15.60
|
15.20
|
15.60
|
15.44
|
15.60
|
389,300
|
|
|
9/8/2025
|
-0.40 / -2.50%
|
15.80
|
16.00
|
15.58
|
15.60
|
15.71
|
15.60
|
10,100
|
|
|
9/5/2025
|
-0.24 / -1.48%
|
16.24
|
16.39
|
16.00
|
16.00
|
16.25
|
16.00
|
7,000
|
|
|
9/4/2025
|
+0.24 / +1.50%
|
15.95
|
16.28
|
15.60
|
16.24
|
16.04
|
16.24
|
18,900
|
|
|
9/3/2025
|
+0.10 / +0.63%
|
15.98
|
16.00
|
15.40
|
16.00
|
15.78
|
16.00
|
10,600
|
|
|
8/29/2025
|
+0.07 / +0.44%
|
15.83
|
16.09
|
15.83
|
15.90
|
15.94
|
15.90
|
380,700
|
|
|
8/28/2025
|
+0.04 / +0.25%
|
15.78
|
15.83
|
15.52
|
15.83
|
15.71
|
15.83
|
6,000
|
|
|
8/27/2025
|
+0.20 / +1.28%
|
16.01
|
16.01
|
15.24
|
15.79
|
15.52
|
15.79
|
42,900
|
|
|