|
Closing price on 3/26/2026
|
|
| Open |
14.50 |
| High |
14.80 |
| Low |
14.50 |
| Volume |
7,700 |
| Split-adjusted Price |
14.78 |
|
|
FUEDCMID Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/26/2026
|
-0.07 / -0.47%
|
14.50
|
14.80
|
14.50
|
14.78
|
14.71
|
14.78
|
7,700
|
|
|
3/25/2026
|
+0.36 / +2.48%
|
13.53
|
14.96
|
13.53
|
14.85
|
14.57
|
14.85
|
13,300
|
|
|
3/24/2026
|
+0.49 / +3.50%
|
14.00
|
14.50
|
14.00
|
14.49
|
14.37
|
14.49
|
4,800
|
|
|
3/23/2026
|
-0.06 / -0.43%
|
13.70
|
14.00
|
13.50
|
14.00
|
13.82
|
14.00
|
3,400
|
|
|
3/20/2026
|
-0.59 / -4.03%
|
13.64
|
14.41
|
13.64
|
14.06
|
13.97
|
14.06
|
1,500
|
|
|
3/19/2026
|
+0.45 / +3.17%
|
13.95
|
14.69
|
13.90
|
14.65
|
14.15
|
14.65
|
2,005,300
|
|
|
3/18/2026
|
-0.29 / -2.00%
|
14.90
|
14.90
|
14.20
|
14.20
|
14.34
|
14.20
|
4,800
|
|
|
3/17/2026
|
+0.08 / +0.56%
|
15.20
|
15.20
|
14.21
|
14.49
|
14.49
|
14.49
|
2,800
|
|
|
3/16/2026
|
-0.01 / -0.07%
|
14.24
|
14.41
|
14.22
|
14.41
|
14.23
|
14.41
|
6,300
|
|
|
3/13/2026
|
+0.14 / +0.98%
|
15.20
|
15.20
|
14.25
|
14.42
|
14.34
|
14.42
|
5,400
|
|
|
3/12/2026
|
-0.32 / -2.19%
|
14.60
|
14.60
|
14.28
|
14.28
|
14.48
|
14.28
|
3,100
|
|
|
3/11/2026
|
+0.72 / +5.19%
|
14.75
|
14.75
|
13.88
|
14.60
|
14.60
|
14.60
|
8,400
|
|
|
3/10/2026
|
+0.90 / +6.93%
|
13.60
|
13.88
|
13.60
|
13.88
|
13.65
|
13.88
|
1,900
|
|
|
3/9/2026
|
-0.97 / -6.95%
|
13.70
|
13.70
|
12.98
|
12.98
|
13.20
|
12.98
|
35,400
|
|
|
3/6/2026
|
-0.47 / -3.26%
|
14.41
|
14.41
|
13.70
|
13.95
|
14.06
|
13.95
|
5,100
|
|
|
3/5/2026
|
+0.43 / +3.07%
|
14.01
|
14.42
|
14.01
|
14.42
|
14.34
|
14.42
|
2,200
|
|
|
3/4/2026
|
-0.35 / -2.44%
|
14.37
|
14.37
|
13.82
|
13.99
|
14.11
|
13.99
|
10,400
|
|
|
3/3/2026
|
-0.05 / -0.35%
|
14.40
|
14.47
|
14.30
|
14.34
|
14.39
|
14.34
|
22,100
|
|
|
3/2/2026
|
-0.03 / -0.21%
|
14.42
|
14.42
|
14.30
|
14.39
|
14.33
|
14.39
|
9,500
|
|
|
2/27/2026
|
-0.12 / -0.83%
|
14.54
|
14.90
|
14.40
|
14.42
|
14.52
|
14.42
|
4,500
|
|
|
2/26/2026
|
-0.08 / -0.55%
|
14.60
|
14.64
|
14.40
|
14.54
|
14.52
|
14.54
|
27,700
|
|
|
2/25/2026
|
+0.12 / +0.83%
|
14.50
|
14.80
|
14.50
|
14.62
|
14.62
|
14.62
|
13,200
|
|
|
2/24/2026
|
+0.33 / +2.33%
|
14.78
|
14.78
|
14.50
|
14.50
|
14.62
|
14.50
|
2,200
|
|
|
2/23/2026
|
-0.13 / -0.91%
|
14.30
|
14.30
|
14.06
|
14.17
|
14.26
|
14.17
|
6,900
|
|
|
2/13/2026
|
-0.06 / -0.42%
|
14.37
|
14.37
|
13.89
|
14.30
|
14.00
|
14.30
|
11,600
|
|
|
2/12/2026
|
-0.11 / -0.76%
|
14.39
|
14.39
|
13.86
|
14.36
|
14.18
|
14.36
|
15,800
|
|
|
2/11/2026
|
-0.22 / -1.50%
|
14.69
|
14.69
|
13.72
|
14.47
|
13.90
|
14.47
|
83,300
|
|
|
2/10/2026
|
+0.10 / +0.69%
|
14.82
|
14.82
|
14.60
|
14.69
|
14.69
|
14.69
|
2,300
|
|
|
2/9/2026
|
-0.01 / -0.07%
|
14.60
|
14.84
|
14.57
|
14.59
|
14.63
|
14.59
|
3,500
|
|
|
2/6/2026
|
-0.09 / -0.61%
|
14.86
|
14.86
|
14.60
|
14.60
|
14.62
|
14.60
|
7,100
|
|
|