|
Closing price on 1/8/2025
|
|
| Open |
11.48 |
| High |
11.68 |
| Low |
11.42 |
| Volume |
29,500 |
| Split-adjusted Price |
11.68 |
There is no data on 1/9/2025. Display data on 1/8/2025 instead.
|
|
FUEDCMID Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/8/2025
|
+0.18 / +1.57%
|
11.48
|
11.68
|
11.42
|
11.68
|
11.50
|
11.68
|
29,500
|
|
|
1/7/2025
|
-0.07 / -0.61%
|
12.15
|
12.15
|
11.50
|
11.50
|
11.56
|
11.50
|
10,100
|
|
|
1/6/2025
|
-0.23 / -1.95%
|
11.80
|
11.80
|
11.56
|
11.57
|
11.60
|
11.57
|
15,200
|
|
|
1/3/2025
|
-0.02 / -0.17%
|
11.82
|
11.82
|
11.69
|
11.80
|
11.72
|
11.80
|
17,500
|
|
|
1/2/2025
|
-0.18 / -1.50%
|
11.89
|
11.89
|
11.77
|
11.82
|
11.81
|
11.82
|
2,300
|
|
|
12/31/2024
|
+0.11 / +0.93%
|
11.88
|
12.00
|
11.81
|
12.00
|
11.91
|
12.00
|
8,700
|
|
|
12/30/2024
|
-0.01 / -0.08%
|
11.90
|
11.90
|
11.80
|
11.89
|
11.82
|
11.89
|
35,700
|
|
|
12/27/2024
|
+0.02 / +0.17%
|
11.88
|
11.94
|
11.88
|
11.90
|
11.89
|
11.90
|
35,700
|
|
|
12/26/2024
|
-0.02 / -0.17%
|
12.00
|
12.00
|
11.87
|
11.88
|
11.89
|
11.88
|
173,200
|
|
|
12/25/2024
|
+0.13 / +1.10%
|
11.83
|
11.98
|
11.83
|
11.90
|
11.93
|
11.90
|
40,500
|
|
|
12/24/2024
|
-0.06 / -0.51%
|
11.77
|
11.77
|
11.76
|
11.77
|
11.76
|
11.77
|
1,700
|
|
|
12/23/2024
|
+0.10 / +0.85%
|
11.85
|
11.85
|
11.76
|
11.83
|
11.79
|
11.83
|
2,700
|
|
|
12/20/2024
|
-0.02 / -0.17%
|
11.75
|
11.75
|
11.70
|
11.73
|
11.73
|
11.73
|
6,900
|
|
|
12/19/2024
|
0.00 / 0.00%
|
11.71
|
11.75
|
11.69
|
11.75
|
11.70
|
11.75
|
14,000
|
|
|
12/18/2024
|
+0.02 / +0.17%
|
11.76
|
11.79
|
11.75
|
11.75
|
11.76
|
11.75
|
2,300
|
|
|
12/17/2024
|
-0.20 / -1.68%
|
11.92
|
11.92
|
11.73
|
11.73
|
11.75
|
11.73
|
2,100
|
|
|
12/16/2024
|
+0.10 / +0.85%
|
11.83
|
11.93
|
11.79
|
11.93
|
11.81
|
11.93
|
1,900
|
|
|
12/13/2024
|
-0.02 / -0.17%
|
11.81
|
11.83
|
11.78
|
11.83
|
11.79
|
11.83
|
5,400
|
|
|
12/12/2024
|
-0.04 / -0.34%
|
11.31
|
11.89
|
11.31
|
11.85
|
11.86
|
11.85
|
50,700
|
|
|
12/11/2024
|
+0.03 / +0.25%
|
11.86
|
11.90
|
11.80
|
11.89
|
11.87
|
11.89
|
9,100
|
|
|
12/10/2024
|
+0.03 / +0.25%
|
11.83
|
11.86
|
11.77
|
11.86
|
11.85
|
11.86
|
43,500
|
|
|
12/9/2024
|
-0.07 / -0.59%
|
11.81
|
11.86
|
11.76
|
11.83
|
11.82
|
11.83
|
12,900
|
|
|
12/6/2024
|
+0.07 / +0.59%
|
11.99
|
11.99
|
11.82
|
11.90
|
11.85
|
11.90
|
4,600
|
|
|
12/5/2024
|
+0.23 / +1.98%
|
11.53
|
11.83
|
11.53
|
11.83
|
11.73
|
11.83
|
12,200
|
|
|
12/4/2024
|
0.00 / 0.00%
|
11.54
|
11.60
|
11.54
|
11.60
|
11.56
|
11.60
|
16,900
|
|
|
12/3/2024
|
+0.06 / +0.52%
|
11.56
|
11.68
|
11.56
|
11.60
|
11.59
|
11.60
|
21,200
|
|
|
12/2/2024
|
-0.06 / -0.52%
|
12.00
|
12.00
|
11.54
|
11.54
|
11.61
|
11.54
|
12,800
|
|
|
11/29/2024
|
+0.08 / +0.69%
|
11.53
|
11.60
|
11.53
|
11.60
|
11.59
|
11.60
|
3,300
|
|
|
11/28/2024
|
0.00 / 0.00%
|
11.56
|
11.60
|
11.51
|
11.52
|
11.54
|
11.52
|
3,600
|
|
|
11/27/2024
|
-0.01 / -0.09%
|
11.53
|
11.53
|
11.47
|
11.52
|
11.51
|
11.52
|
3,000
|
|
|