|
Closing price on 8/21/2025
|
|
| Open |
15.52 |
| High |
15.99 |
| Low |
15.52 |
| Volume |
440,000 |
| Split-adjusted Price |
15.80 |
|
|
FUEDCMID Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/21/2025
|
+0.01 / +0.06%
|
15.52
|
15.99
|
15.52
|
15.80
|
15.90
|
15.80
|
440,000
|
|
|
8/20/2025
|
-0.39 / -2.41%
|
16.18
|
16.18
|
15.40
|
15.79
|
15.69
|
15.79
|
12,700
|
|
|
8/19/2025
|
+0.33 / +2.08%
|
15.85
|
16.29
|
15.82
|
16.18
|
15.89
|
16.18
|
19,000
|
|
|
8/18/2025
|
+0.07 / +0.44%
|
15.78
|
15.85
|
15.68
|
15.85
|
15.76
|
15.85
|
39,000
|
|
|
8/15/2025
|
-0.01 / -0.06%
|
15.10
|
15.89
|
15.10
|
15.78
|
15.61
|
15.78
|
32,300
|
|
|
8/14/2025
|
+0.20 / +1.28%
|
15.65
|
15.84
|
15.65
|
15.79
|
15.68
|
15.79
|
11,900
|
|
|
8/13/2025
|
+0.29 / +1.90%
|
15.66
|
15.66
|
15.00
|
15.59
|
15.42
|
15.59
|
18,300
|
|
|
8/12/2025
|
+0.06 / +0.39%
|
15.80
|
15.80
|
15.09
|
15.30
|
15.46
|
15.30
|
11,500
|
|
|
8/11/2025
|
+0.11 / +0.73%
|
15.13
|
15.29
|
15.10
|
15.24
|
15.19
|
15.24
|
9,600
|
|
|
8/8/2025
|
+0.20 / +1.34%
|
14.93
|
15.13
|
14.93
|
15.13
|
15.00
|
15.13
|
8,400
|
|
|
8/7/2025
|
+0.11 / +0.74%
|
14.51
|
14.93
|
14.51
|
14.93
|
14.75
|
14.93
|
8,600
|
|
|
8/6/2025
|
-0.13 / -0.87%
|
14.94
|
14.94
|
14.50
|
14.82
|
14.81
|
14.82
|
21,100
|
|
|
8/5/2025
|
+0.35 / +2.40%
|
14.60
|
14.96
|
14.28
|
14.95
|
14.70
|
14.95
|
8,500
|
|
|
8/4/2025
|
+0.43 / +3.03%
|
14.17
|
14.60
|
14.00
|
14.60
|
14.29
|
14.60
|
44,900
|
|
|
8/1/2025
|
-0.06 / -0.42%
|
14.23
|
14.48
|
13.70
|
14.17
|
14.16
|
14.17
|
8,100
|
|
|
7/31/2025
|
-0.25 / -1.73%
|
14.00
|
14.45
|
13.70
|
14.23
|
14.14
|
14.23
|
2,400
|
|
|
7/30/2025
|
+0.79 / +5.77%
|
13.70
|
14.48
|
13.70
|
14.48
|
13.87
|
14.48
|
10,800
|
|
|
7/29/2025
|
-0.81 / -5.59%
|
14.51
|
14.70
|
13.69
|
13.69
|
14.19
|
13.69
|
33,600
|
|
|
7/28/2025
|
+0.76 / +5.53%
|
13.74
|
14.50
|
13.74
|
14.50
|
14.40
|
14.50
|
52,300
|
|
|
7/25/2025
|
+0.04 / +0.29%
|
13.70
|
14.00
|
13.70
|
13.74
|
13.93
|
13.74
|
11,700
|
|
|
7/24/2025
|
+0.01 / +0.07%
|
13.84
|
13.90
|
13.02
|
13.70
|
13.72
|
13.70
|
4,000
|
|
|
7/23/2025
|
+0.43 / +3.24%
|
13.40
|
13.94
|
13.40
|
13.69
|
13.57
|
13.69
|
11,500
|
|
|
7/22/2025
|
+0.07 / +0.53%
|
13.19
|
13.40
|
12.96
|
13.26
|
13.25
|
13.26
|
20,900
|
|
|
7/21/2025
|
-0.06 / -0.45%
|
13.26
|
13.31
|
13.19
|
13.19
|
13.23
|
13.19
|
3,300
|
|
|
7/18/2025
|
0.00 / 0.00%
|
13.29
|
13.29
|
12.81
|
13.25
|
13.28
|
13.25
|
22,500
|
|
|
7/17/2025
|
+0.21 / +1.61%
|
13.05
|
13.29
|
13.05
|
13.25
|
13.22
|
13.25
|
10,400
|
|
|
7/16/2025
|
+0.04 / +0.31%
|
13.29
|
13.29
|
13.04
|
13.04
|
13.06
|
13.04
|
7,600
|
|
|
7/15/2025
|
+0.14 / +1.09%
|
12.99
|
13.00
|
12.95
|
13.00
|
13.00
|
13.00
|
21,600
|
|
|
7/14/2025
|
+0.11 / +0.86%
|
12.80
|
12.90
|
12.70
|
12.86
|
12.82
|
12.86
|
7,000
|
|
|
7/11/2025
|
0.00 / 0.00%
|
12.74
|
12.75
|
12.70
|
12.75
|
12.75
|
12.75
|
22,600
|
|
|