|
Closing price on 1/23/2026
|
|
| Open |
14.80 |
| High |
14.95 |
| Low |
14.80 |
| Volume |
500 |
| Split-adjusted Price |
14.85 |
There is no data on 1/25/2026. Display data on 1/23/2026 instead.
|
|
FUEDCMID Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/23/2026
|
+0.05 / +0.34%
|
14.80
|
14.95
|
14.80
|
14.85
|
14.89
|
14.85
|
500
|
|
|
1/22/2026
|
+0.12 / +0.82%
|
14.70
|
14.98
|
14.26
|
14.80
|
14.60
|
14.80
|
111,400
|
|
|
1/21/2026
|
-0.12 / -0.81%
|
14.80
|
14.80
|
14.61
|
14.68
|
14.70
|
14.68
|
6,000
|
|
|
1/20/2026
|
0.00 / 0.00%
|
14.90
|
14.99
|
14.80
|
14.80
|
14.83
|
14.80
|
396,100
|
|
|
1/19/2026
|
-0.20 / -1.33%
|
15.00
|
15.00
|
14.70
|
14.80
|
14.85
|
14.80
|
63,000
|
|
|
1/16/2026
|
+0.30 / +2.04%
|
14.71
|
15.00
|
14.70
|
15.00
|
14.81
|
15.00
|
14,200
|
|
|
1/15/2026
|
-0.29 / -1.93%
|
14.99
|
14.99
|
14.70
|
14.70
|
14.74
|
14.70
|
3,600
|
|
|
1/14/2026
|
+0.19 / +1.28%
|
14.80
|
15.02
|
14.80
|
14.99
|
14.98
|
14.99
|
4,400
|
|
|
1/13/2026
|
+0.02 / +0.14%
|
15.00
|
15.00
|
14.80
|
14.80
|
14.94
|
14.80
|
1,300
|
|
|
1/12/2026
|
+0.03 / +0.20%
|
14.75
|
14.78
|
14.67
|
14.78
|
14.71
|
14.78
|
15,900
|
|
|
1/9/2026
|
-0.05 / -0.34%
|
14.80
|
14.80
|
14.51
|
14.75
|
14.57
|
14.75
|
5,800
|
|
|
1/8/2026
|
0.00 / 0.00%
|
14.80
|
14.85
|
14.80
|
14.80
|
14.81
|
14.80
|
4,900
|
|
|
1/7/2026
|
-0.14 / -0.94%
|
14.90
|
14.90
|
14.80
|
14.80
|
14.86
|
14.80
|
3,700
|
|
|
1/6/2026
|
-0.01 / -0.07%
|
15.00
|
15.00
|
14.70
|
14.94
|
14.95
|
14.94
|
12,100
|
|
|
1/5/2026
|
+0.14 / +0.95%
|
14.81
|
14.96
|
14.80
|
14.95
|
14.86
|
14.95
|
3,100
|
|
|
12/31/2025
|
-0.24 / -1.59%
|
15.05
|
15.05
|
14.81
|
14.81
|
14.95
|
14.81
|
2,900
|
|
|
12/30/2025
|
+0.10 / +0.67%
|
15.05
|
15.08
|
15.00
|
15.05
|
15.06
|
15.05
|
2,400
|
|
|
12/29/2025
|
+0.15 / +1.01%
|
14.70
|
15.00
|
14.70
|
14.95
|
14.80
|
14.95
|
8,100
|
|
|
12/26/2025
|
-0.26 / -1.73%
|
15.00
|
15.00
|
14.50
|
14.80
|
14.81
|
14.80
|
1,300
|
|
|
12/25/2025
|
+0.06 / +0.40%
|
15.00
|
15.12
|
15.00
|
15.06
|
15.05
|
15.06
|
4,200
|
|
|
12/24/2025
|
+0.40 / +2.74%
|
14.51
|
15.01
|
14.50
|
15.00
|
14.64
|
15.00
|
7,400
|
|
|
12/23/2025
|
0.00 / 0.00%
|
14.60
|
14.75
|
14.60
|
14.60
|
14.66
|
14.60
|
1,000
|
|
|
12/22/2025
|
-0.05 / -0.34%
|
14.60
|
14.60
|
14.50
|
14.60
|
14.58
|
14.60
|
4,700
|
|
|
12/19/2025
|
-0.03 / -0.20%
|
14.67
|
14.67
|
14.50
|
14.65
|
14.56
|
14.65
|
500
|
|
|
12/18/2025
|
-0.04 / -0.27%
|
14.70
|
14.70
|
14.68
|
14.68
|
14.68
|
14.68
|
700
|
|
|
12/17/2025
|
+0.22 / +1.52%
|
14.99
|
14.99
|
14.72
|
14.72
|
14.86
|
14.72
|
200
|
|
|
12/16/2025
|
+0.10 / +0.69%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
6,100
|
|
|
12/15/2025
|
-0.60 / -4.00%
|
14.99
|
14.99
|
14.28
|
14.40
|
14.34
|
14.40
|
8,900
|
|
|
12/12/2025
|
-0.01 / -0.07%
|
15.00
|
15.00
|
14.32
|
15.00
|
14.90
|
15.00
|
1,300
|
|
|
12/11/2025
|
+0.01 / +0.07%
|
15.01
|
15.01
|
15.01
|
15.01
|
15.01
|
15.01
|
300
|
|
|