|
Closing price on 5/28/2025
|
|
| Open |
11.80 |
| High |
11.80 |
| Low |
11.60 |
| Volume |
16,900 |
| Split-adjusted Price |
11.75 |
|
|
FUEDCMID Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/28/2025
|
+0.24 / +2.09%
|
11.80
|
11.80
|
11.60
|
11.75
|
11.69
|
11.75
|
16,900
|
|
|
5/27/2025
|
+0.01 / +0.09%
|
11.70
|
11.70
|
11.51
|
11.51
|
11.52
|
11.51
|
22,400
|
|
|
5/26/2025
|
+0.10 / +0.88%
|
11.50
|
11.50
|
11.25
|
11.50
|
11.49
|
11.50
|
25,300
|
|
|
5/23/2025
|
+0.05 / +0.44%
|
11.23
|
11.40
|
11.23
|
11.40
|
11.40
|
11.40
|
67,100
|
|
|
5/22/2025
|
+0.05 / +0.44%
|
11.37
|
11.42
|
11.30
|
11.35
|
11.36
|
11.35
|
28,900
|
|
|
5/21/2025
|
-0.04 / -0.35%
|
11.35
|
11.35
|
11.30
|
11.30
|
11.35
|
11.30
|
14,500
|
|
|
5/20/2025
|
+0.14 / +1.25%
|
11.20
|
11.35
|
11.20
|
11.34
|
11.25
|
11.34
|
101,500
|
|
|
5/19/2025
|
-0.08 / -0.71%
|
11.28
|
11.33
|
11.20
|
11.20
|
11.27
|
11.20
|
37,400
|
|
|
5/16/2025
|
+0.07 / +0.62%
|
11.30
|
11.30
|
11.18
|
11.28
|
11.27
|
11.28
|
132,100
|
|
|
5/15/2025
|
+0.02 / +0.18%
|
11.19
|
11.30
|
11.15
|
11.21
|
11.27
|
11.21
|
14,700
|
|
|
5/14/2025
|
+0.08 / +0.72%
|
11.21
|
11.25
|
10.91
|
11.19
|
11.17
|
11.19
|
43,800
|
|
|
5/13/2025
|
-0.07 / -0.63%
|
11.25
|
11.25
|
11.10
|
11.11
|
11.23
|
11.11
|
19,500
|
|
|
5/12/2025
|
+0.03 / +0.27%
|
11.19
|
11.19
|
10.89
|
11.18
|
11.10
|
11.18
|
2,200
|
|
|
5/9/2025
|
-0.01 / -0.09%
|
11.15
|
11.15
|
10.90
|
11.15
|
11.09
|
11.15
|
6,600
|
|
|
5/8/2025
|
+0.44 / +4.10%
|
10.77
|
11.19
|
10.77
|
11.16
|
11.01
|
11.16
|
1,800
|
|
|
5/7/2025
|
-0.38 / -3.42%
|
11.10
|
11.12
|
10.72
|
10.72
|
10.90
|
10.72
|
10,800
|
|
|
5/6/2025
|
-0.08 / -0.72%
|
11.30
|
11.30
|
10.90
|
11.10
|
11.05
|
11.10
|
7,400
|
|
|
5/5/2025
|
+0.17 / +1.54%
|
11.40
|
11.40
|
11.10
|
11.18
|
11.21
|
11.18
|
4,700
|
|
|
4/29/2025
|
+0.01 / +0.09%
|
11.32
|
11.32
|
10.96
|
11.01
|
11.05
|
11.01
|
1,800
|
|
|
4/28/2025
|
+0.25 / +2.33%
|
11.19
|
11.19
|
11.00
|
11.00
|
11.05
|
11.00
|
13,300
|
|
|
4/25/2025
|
+0.10 / +0.94%
|
11.10
|
11.15
|
10.60
|
10.75
|
10.71
|
10.75
|
5,200
|
|
|
4/24/2025
|
-0.20 / -1.84%
|
11.11
|
11.11
|
10.61
|
10.65
|
10.75
|
10.65
|
8,400
|
|
|
4/23/2025
|
+0.25 / +2.36%
|
11.00
|
11.00
|
10.20
|
10.85
|
10.83
|
10.85
|
18,200
|
|
|
4/22/2025
|
-0.40 / -3.64%
|
10.72
|
11.27
|
10.50
|
10.60
|
10.57
|
10.60
|
58,900
|
|
|
4/21/2025
|
-0.29 / -2.57%
|
11.00
|
11.19
|
11.00
|
11.00
|
11.01
|
11.00
|
5,500
|
|
|
4/18/2025
|
+0.40 / +3.67%
|
10.90
|
11.50
|
10.27
|
11.29
|
10.78
|
11.29
|
17,000
|
|
|
4/17/2025
|
+0.09 / +0.83%
|
11.29
|
11.29
|
10.70
|
10.89
|
10.80
|
10.89
|
18,600
|
|
|
4/16/2025
|
-0.20 / -1.82%
|
11.08
|
11.08
|
10.75
|
10.80
|
10.91
|
10.80
|
4,200
|
|
|
4/15/2025
|
-0.08 / -0.72%
|
11.11
|
11.11
|
11.00
|
11.00
|
11.05
|
11.00
|
62,500
|
|
|
4/14/2025
|
+0.05 / +0.45%
|
11.24
|
11.24
|
11.00
|
11.08
|
11.08
|
11.08
|
26,400
|
|
|