|
Closing price on 12/19/2025
|
|
| Open |
14.67 |
| High |
14.67 |
| Low |
14.50 |
| Volume |
500 |
| Split-adjusted Price |
14.65 |
|
|
FUEDCMID Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
12/10/2025
|
0.00 / 0.00%
|
14.95
|
15.01
|
14.95
|
15.00
|
14.99
|
15.00
|
700
|
|
|
12/9/2025
|
0.00 / 0.00%
|
15.15
|
15.15
|
15.00
|
15.00
|
15.03
|
15.00
|
3,300
|
|
|
12/8/2025
|
+0.05 / +0.33%
|
14.96
|
15.00
|
14.95
|
15.00
|
14.97
|
15.00
|
6,900
|
|
|
12/5/2025
|
-0.15 / -0.99%
|
14.99
|
15.10
|
14.95
|
14.95
|
14.99
|
14.95
|
900
|
|
|
12/4/2025
|
+0.10 / +0.67%
|
15.00
|
15.10
|
14.99
|
15.10
|
15.02
|
15.10
|
1,100
|
|
|
12/3/2025
|
+0.05 / +0.33%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
5,700
|
|
|
12/2/2025
|
+0.02 / +0.13%
|
14.93
|
14.95
|
14.93
|
14.95
|
14.94
|
14.95
|
2,200
|
|
|
12/1/2025
|
+0.01 / +0.07%
|
14.92
|
14.95
|
14.92
|
14.93
|
14.93
|
14.93
|
600
|
|
|
11/28/2025
|
+0.02 / +0.13%
|
14.75
|
14.92
|
14.75
|
14.92
|
14.87
|
14.92
|
1,200
|
|
|
11/27/2025
|
+0.40 / +2.76%
|
14.60
|
14.90
|
14.60
|
14.90
|
14.71
|
14.90
|
2,800
|
|
|
11/26/2025
|
-0.50 / -3.33%
|
14.31
|
15.00
|
14.31
|
14.50
|
14.59
|
14.50
|
1,000
|
|
|
11/25/2025
|
+0.01 / +0.07%
|
14.99
|
15.00
|
14.99
|
15.00
|
15.00
|
15.00
|
500
|
|
|
11/24/2025
|
+0.40 / +2.74%
|
14.68
|
14.99
|
14.60
|
14.99
|
14.79
|
14.99
|
1,200
|
|
|
11/21/2025
|
-0.30 / -2.01%
|
14.89
|
14.89
|
14.59
|
14.59
|
14.63
|
14.59
|
1,100
|
|
|
11/20/2025
|
0.00 / 0.00%
|
14.89
|
14.89
|
14.55
|
14.89
|
14.64
|
14.89
|
2,500
|
|
|
11/19/2025
|
-0.40 / -2.62%
|
15.27
|
15.27
|
14.89
|
14.89
|
15.03
|
14.89
|
900
|
|
|
11/18/2025
|
+0.44 / +2.96%
|
15.34
|
15.34
|
15.29
|
15.29
|
15.33
|
15.29
|
1,000
|
|
|
11/17/2025
|
+0.52 / +3.63%
|
14.78
|
14.85
|
14.34
|
14.85
|
14.52
|
14.85
|
7,100
|
|
|
11/14/2025
|
-0.46 / -3.11%
|
14.30
|
14.35
|
14.30
|
14.33
|
14.33
|
14.33
|
900
|
|
|
11/13/2025
|
+0.09 / +0.61%
|
14.79
|
14.79
|
14.79
|
14.79
|
14.79
|
14.79
|
200
|
|
|
11/12/2025
|
-0.10 / -0.68%
|
14.80
|
14.80
|
14.70
|
14.70
|
14.76
|
14.70
|
1,000
|
|
|
11/11/2025
|
+0.52 / +3.64%
|
14.28
|
15.27
|
14.28
|
14.80
|
14.99
|
14.80
|
11,100
|
|
|
11/10/2025
|
-0.40 / -2.72%
|
14.10
|
14.65
|
14.10
|
14.28
|
14.28
|
14.28
|
12,700
|
|
|