|
Closing price on 7/3/2025
|
|
| Open |
12.20 |
| High |
12.55 |
| Low |
12.20 |
| Volume |
3,200 |
| Split-adjusted Price |
12.30 |
|
|
FUEDCMID Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/3/2025
|
+0.10 / +0.82%
|
12.20
|
12.55
|
12.20
|
12.30
|
12.42
|
12.30
|
3,200
|
|
|
7/2/2025
|
+0.19 / +1.58%
|
12.01
|
12.37
|
11.76
|
12.20
|
12.05
|
12.20
|
1,886,100
|
|
|
7/1/2025
|
-0.19 / -1.56%
|
12.30
|
12.30
|
12.01
|
12.01
|
12.23
|
12.01
|
10,900
|
|
|
6/30/2025
|
+0.01 / +0.08%
|
12.20
|
12.30
|
11.81
|
12.20
|
12.19
|
12.20
|
20,900
|
|
|
6/27/2025
|
+0.05 / +0.41%
|
11.95
|
12.30
|
11.95
|
12.19
|
12.12
|
12.19
|
2,800
|
|
|
6/26/2025
|
+0.39 / +3.32%
|
12.31
|
12.31
|
11.76
|
12.14
|
11.96
|
12.14
|
3,100
|
|
|
6/25/2025
|
-0.30 / -2.49%
|
12.11
|
12.11
|
11.75
|
11.75
|
11.96
|
11.75
|
13,500
|
|
|
6/24/2025
|
-0.28 / -2.27%
|
12.34
|
12.34
|
12.05
|
12.05
|
12.12
|
12.05
|
4,500
|
|
|
6/23/2025
|
-0.05 / -0.40%
|
11.63
|
12.38
|
11.63
|
12.33
|
11.98
|
12.33
|
251,300
|
|
|
6/20/2025
|
-0.02 / -0.16%
|
12.40
|
12.45
|
12.38
|
12.38
|
12.41
|
12.38
|
480,200
|
|
|
6/19/2025
|
+0.04 / +0.32%
|
12.40
|
12.50
|
11.93
|
12.40
|
12.46
|
12.40
|
59,900
|
|
|
6/18/2025
|
+0.14 / +1.15%
|
12.22
|
12.42
|
12.22
|
12.36
|
12.37
|
12.36
|
183,000
|
|
|
6/17/2025
|
+0.37 / +3.12%
|
11.99
|
12.25
|
11.67
|
12.22
|
12.18
|
12.22
|
233,800
|
|
|
6/16/2025
|
+0.15 / +1.28%
|
11.55
|
11.85
|
11.50
|
11.85
|
11.79
|
11.85
|
14,400
|
|
|
6/13/2025
|
-0.25 / -2.09%
|
11.80
|
11.80
|
11.70
|
11.70
|
11.79
|
11.70
|
1,850,800
|
|
|
6/12/2025
|
+0.13 / +1.10%
|
11.94
|
11.97
|
11.94
|
11.95
|
11.95
|
11.95
|
11,800
|
|
|
6/11/2025
|
-0.03 / -0.25%
|
11.94
|
11.94
|
11.60
|
11.82
|
11.79
|
11.82
|
1,851,600
|
|
|
6/10/2025
|
+0.34 / +2.95%
|
11.51
|
11.85
|
11.51
|
11.85
|
11.53
|
11.85
|
3,500
|
|
|
6/9/2025
|
-0.35 / -2.95%
|
11.51
|
11.83
|
11.51
|
11.51
|
11.54
|
11.51
|
6,100
|
|
|
6/6/2025
|
-0.04 / -0.34%
|
11.88
|
11.94
|
11.86
|
11.86
|
11.88
|
11.86
|
3,700
|
|
|
6/5/2025
|
-0.03 / -0.25%
|
11.99
|
11.99
|
11.90
|
11.90
|
11.94
|
11.90
|
1,100
|
|
|
6/4/2025
|
+0.05 / +0.42%
|
11.99
|
11.99
|
11.93
|
11.93
|
11.98
|
11.93
|
18,100
|
|
|
6/3/2025
|
+0.08 / +0.68%
|
11.82
|
11.88
|
11.80
|
11.88
|
11.85
|
11.88
|
37,600
|
|
|
6/2/2025
|
+0.27 / +2.34%
|
11.54
|
11.80
|
11.54
|
11.80
|
11.76
|
11.80
|
1,900
|
|
|
5/30/2025
|
-0.25 / -2.12%
|
11.50
|
11.80
|
11.20
|
11.53
|
11.51
|
11.53
|
9,600
|
|
|
5/29/2025
|
+0.03 / +0.26%
|
11.75
|
11.80
|
11.75
|
11.78
|
11.75
|
11.78
|
32,300
|
|
|
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
|
|
|