|
Closing price on 3/12/2025
|
|
| Open |
12.41 |
| High |
12.48 |
| Low |
12.39 |
| Volume |
6,100 |
| Split-adjusted Price |
12.40 |
|
|
FUEDCMID Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/12/2025
|
-0.14 / -1.12%
|
12.41
|
12.48
|
12.39
|
12.40
|
12.45
|
12.40
|
6,100
|
|
|
3/11/2025
|
+0.07 / +0.56%
|
12.34
|
12.58
|
12.33
|
12.54
|
12.36
|
12.54
|
8,100
|
|
|
3/10/2025
|
-0.03 / -0.24%
|
12.80
|
12.80
|
12.45
|
12.47
|
12.53
|
12.47
|
60,400
|
|
|
3/7/2025
|
+0.05 / +0.40%
|
12.46
|
12.54
|
12.46
|
12.50
|
12.47
|
12.50
|
38,200
|
|
|
3/6/2025
|
+0.07 / +0.57%
|
12.38
|
12.50
|
12.38
|
12.45
|
12.44
|
12.45
|
32,400
|
|
|
3/5/2025
|
-0.07 / -0.56%
|
12.51
|
12.58
|
12.38
|
12.38
|
12.43
|
12.38
|
30,700
|
|
|
3/4/2025
|
-0.03 / -0.24%
|
12.50
|
12.50
|
12.34
|
12.45
|
12.43
|
12.45
|
71,800
|
|
|
3/3/2025
|
+0.08 / +0.65%
|
12.34
|
12.50
|
12.34
|
12.48
|
12.45
|
12.48
|
13,900
|
|
|
2/28/2025
|
0.00 / 0.00%
|
12.41
|
12.41
|
12.28
|
12.40
|
12.35
|
12.40
|
19,200
|
|
|
2/27/2025
|
+0.09 / +0.73%
|
12.32
|
12.40
|
12.23
|
12.40
|
12.26
|
12.40
|
81,900
|
|
|
2/26/2025
|
+0.01 / +0.08%
|
12.49
|
12.49
|
12.26
|
12.31
|
12.31
|
12.31
|
6,600
|
|
|
2/25/2025
|
0.00 / 0.00%
|
12.41
|
12.41
|
12.24
|
12.30
|
12.27
|
12.30
|
14,100
|
|
|
2/24/2025
|
+0.06 / +0.49%
|
12.21
|
12.30
|
12.21
|
12.30
|
12.23
|
12.30
|
19,100
|
|
|
2/21/2025
|
-0.04 / -0.33%
|
12.28
|
12.28
|
12.19
|
12.24
|
12.23
|
12.24
|
26,500
|
|
|
2/20/2025
|
+0.14 / +1.15%
|
12.14
|
12.29
|
12.14
|
12.28
|
12.22
|
12.28
|
29,100
|
|
|
2/19/2025
|
+0.08 / +0.66%
|
12.06
|
12.15
|
12.02
|
12.14
|
12.12
|
12.14
|
62,200
|
|
|
2/18/2025
|
+0.06 / +0.50%
|
12.00
|
12.12
|
12.00
|
12.06
|
12.04
|
12.06
|
13,000
|
|
|
2/17/2025
|
+0.02 / +0.17%
|
12.00
|
12.01
|
11.93
|
12.00
|
11.95
|
12.00
|
72,800
|
|
|
2/14/2025
|
+0.09 / +0.76%
|
11.90
|
12.03
|
11.90
|
11.98
|
11.98
|
11.98
|
21,000
|
|
|
2/13/2025
|
-0.01 / -0.08%
|
11.79
|
11.90
|
11.70
|
11.89
|
11.88
|
11.89
|
3,200
|
|
|
2/12/2025
|
+0.03 / +0.25%
|
11.93
|
11.94
|
11.90
|
11.90
|
11.93
|
11.90
|
15,000
|
|
|
2/11/2025
|
+0.01 / +0.08%
|
11.86
|
11.89
|
11.82
|
11.87
|
11.82
|
11.87
|
401,500
|
|
|
2/10/2025
|
-0.17 / -1.41%
|
11.98
|
11.98
|
11.86
|
11.86
|
11.91
|
11.86
|
34,400
|
|
|
2/7/2025
|
+0.02 / +0.17%
|
11.98
|
12.03
|
11.96
|
12.03
|
11.99
|
12.03
|
6,600
|
|
|
2/6/2025
|
+0.03 / +0.25%
|
11.99
|
12.04
|
11.99
|
12.01
|
12.00
|
12.01
|
43,400
|
|
|
2/5/2025
|
+0.09 / +0.76%
|
11.94
|
11.99
|
11.94
|
11.98
|
11.96
|
11.98
|
37,900
|
|
|
2/4/2025
|
+0.09 / +0.76%
|
11.80
|
11.92
|
11.80
|
11.89
|
11.82
|
11.89
|
35,800
|
|
|
2/3/2025
|
-0.13 / -1.09%
|
11.89
|
11.90
|
11.61
|
11.80
|
11.70
|
11.80
|
56,400
|
|
|
1/24/2025
|
+0.04 / +0.34%
|
11.88
|
11.93
|
11.65
|
11.93
|
11.85
|
11.93
|
18,900
|
|
|
1/23/2025
|
+0.34 / +2.94%
|
11.63
|
11.89
|
11.63
|
11.89
|
11.69
|
11.89
|
3,900
|
|
|