|
Closing price on 7/29/2025
|
|
| Open |
14.51 |
| High |
14.70 |
| Low |
14.02 |
| Volume |
22,600 |
| Split-adjusted Price |
14.03 |
|
|
FUEDCMID Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/29/2025
|
-0.47 / -3.24%
|
14.51
|
14.70
|
14.02
|
14.03
|
14.32
|
14.03
|
22,600
|
|
|
7/28/2025
|
+0.76 / +5.53%
|
13.74
|
14.50
|
13.74
|
14.50
|
14.40
|
14.50
|
52,300
|
|
|
7/25/2025
|
+0.04 / +0.29%
|
13.70
|
14.00
|
13.70
|
13.74
|
13.93
|
13.74
|
11,700
|
|
|
7/24/2025
|
+0.01 / +0.07%
|
13.84
|
13.90
|
13.02
|
13.70
|
13.72
|
13.70
|
4,000
|
|
|
7/23/2025
|
+0.43 / +3.24%
|
13.40
|
13.94
|
13.40
|
13.69
|
13.57
|
13.69
|
11,500
|
|
|
7/22/2025
|
+0.07 / +0.53%
|
13.19
|
13.40
|
12.96
|
13.26
|
13.25
|
13.26
|
20,900
|
|
|
7/21/2025
|
-0.06 / -0.45%
|
13.26
|
13.31
|
13.19
|
13.19
|
13.23
|
13.19
|
3,300
|
|
|
7/18/2025
|
0.00 / 0.00%
|
13.29
|
13.29
|
12.81
|
13.25
|
13.28
|
13.25
|
22,500
|
|
|
7/17/2025
|
+0.21 / +1.61%
|
13.05
|
13.29
|
13.05
|
13.25
|
13.22
|
13.25
|
10,400
|
|
|
7/16/2025
|
+0.04 / +0.31%
|
13.29
|
13.29
|
13.04
|
13.04
|
13.06
|
13.04
|
7,600
|
|
|
7/15/2025
|
+0.14 / +1.09%
|
12.99
|
13.00
|
12.95
|
13.00
|
13.00
|
13.00
|
21,600
|
|
|
7/14/2025
|
+0.11 / +0.86%
|
12.80
|
12.90
|
12.70
|
12.86
|
12.82
|
12.86
|
7,000
|
|
|
7/11/2025
|
0.00 / 0.00%
|
12.74
|
12.75
|
12.70
|
12.75
|
12.75
|
12.75
|
22,600
|
|
|
7/10/2025
|
+0.05 / +0.39%
|
12.75
|
12.75
|
12.40
|
12.75
|
12.68
|
12.75
|
6,100
|
|
|
7/9/2025
|
+0.07 / +0.55%
|
12.50
|
12.70
|
12.30
|
12.70
|
12.55
|
12.70
|
40,500
|
|
|
7/8/2025
|
+0.18 / +1.45%
|
12.60
|
12.63
|
12.46
|
12.63
|
12.58
|
12.63
|
17,700
|
|
|
7/7/2025
|
+0.05 / +0.40%
|
12.40
|
12.60
|
12.40
|
12.45
|
12.45
|
12.45
|
65,000
|
|
|
7/4/2025
|
+0.10 / +0.81%
|
12.58
|
12.60
|
12.00
|
12.40
|
12.42
|
12.40
|
1,856,300
|
|
|
7/3/2025
|
+0.10 / +0.82%
|
12.20
|
12.55
|
12.20
|
12.30
|
12.42
|
12.30
|
3,200
|
|
|
7/2/2025
|
+0.19 / +1.58%
|
12.01
|
12.37
|
11.76
|
12.20
|
12.05
|
12.20
|
1,886,100
|
|
|
7/1/2025
|
-0.19 / -1.56%
|
12.30
|
12.30
|
12.01
|
12.01
|
12.23
|
12.01
|
10,900
|
|
|
6/30/2025
|
+0.01 / +0.08%
|
12.20
|
12.30
|
11.81
|
12.20
|
12.19
|
12.20
|
20,900
|
|
|
6/27/2025
|
+0.05 / +0.41%
|
11.95
|
12.30
|
11.95
|
12.19
|
12.12
|
12.19
|
2,800
|
|
|
6/26/2025
|
+0.39 / +3.32%
|
12.31
|
12.31
|
11.76
|
12.14
|
11.96
|
12.14
|
3,100
|
|
|
6/25/2025
|
-0.30 / -2.49%
|
12.11
|
12.11
|
11.75
|
11.75
|
11.96
|
11.75
|
13,500
|
|
|
6/24/2025
|
-0.28 / -2.27%
|
12.34
|
12.34
|
12.05
|
12.05
|
12.12
|
12.05
|
4,500
|
|
|
6/23/2025
|
-0.05 / -0.40%
|
11.63
|
12.38
|
11.63
|
12.33
|
11.98
|
12.33
|
251,300
|
|
|
6/20/2025
|
-0.02 / -0.16%
|
12.40
|
12.45
|
12.38
|
12.38
|
12.41
|
12.38
|
480,200
|
|
|
6/19/2025
|
+0.04 / +0.32%
|
12.40
|
12.50
|
11.93
|
12.40
|
12.46
|
12.40
|
59,900
|
|
|
6/18/2025
|
+0.14 / +1.15%
|
12.22
|
12.42
|
12.22
|
12.36
|
12.37
|
12.36
|
183,000
|
|
|