|
Closing price on 11/25/2025
|
|
| Open |
15.91 |
| High |
15.91 |
| Low |
15.49 |
| Volume |
100,400 |
| Split-adjusted Price |
15.84 |
There is no data on 11/26/2025. Display data on 11/25/2025 instead.
|
|
FUEMAVND Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/25/2025
|
-0.07 / -0.44%
|
15.91
|
15.91
|
15.49
|
15.84
|
15.58
|
15.84
|
100,400
|
|
|
11/24/2025
|
-0.09 / -0.56%
|
15.81
|
15.91
|
15.79
|
15.91
|
15.81
|
15.91
|
25,700
|
|
|
11/21/2025
|
+0.14 / +0.88%
|
15.86
|
16.00
|
15.82
|
16.00
|
15.85
|
16.00
|
21,700
|
|
|
11/20/2025
|
0.00 / 0.00%
|
15.86
|
15.86
|
15.86
|
15.86
|
15.86
|
15.86
|
1,700
|
|
|
11/19/2025
|
-0.25 / -1.55%
|
16.11
|
16.11
|
15.86
|
15.86
|
15.93
|
15.86
|
100,000
|
|
|
11/18/2025
|
-0.12 / -0.74%
|
16.14
|
16.14
|
16.00
|
16.11
|
16.08
|
16.11
|
300
|
|
|
11/17/2025
|
+0.30 / +1.88%
|
16.07
|
16.23
|
16.07
|
16.23
|
16.12
|
16.23
|
2,700
|
|
|
11/14/2025
|
-0.07 / -0.44%
|
15.93
|
15.93
|
15.93
|
15.93
|
15.93
|
15.93
|
5,100
|
|
|
11/13/2025
|
-0.04 / -0.25%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
100
|
|
|
11/12/2025
|
+0.49 / +3.15%
|
15.67
|
16.04
|
15.67
|
16.04
|
15.79
|
16.04
|
300
|
|
|
11/11/2025
|
0.00 / 0.00%
|
15.57
|
15.57
|
15.55
|
15.55
|
15.56
|
15.55
|
300
|
|
|
11/10/2025
|
-0.33 / -2.08%
|
15.70
|
15.76
|
15.55
|
15.55
|
15.70
|
15.55
|
1,000
|
|
|
11/7/2025
|
-0.33 / -2.04%
|
15.78
|
15.88
|
15.51
|
15.88
|
15.78
|
15.88
|
5,900
|
|
|
11/6/2025
|
+0.01 / +0.06%
|
16.07
|
16.21
|
16.00
|
16.21
|
16.09
|
16.21
|
300
|
|
|
11/5/2025
|
0.00 / 0.00%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
0
|
|
|
11/4/2025
|
-0.15 / -0.92%
|
16.20
|
16.20
|
15.90
|
16.20
|
16.15
|
16.20
|
1,900
|
|
|
11/3/2025
|
-0.18 / -1.09%
|
17.00
|
17.00
|
16.35
|
16.35
|
16.54
|
16.35
|
1,100
|
|
|
10/31/2025
|
-0.09 / -0.54%
|
16.60
|
16.60
|
16.53
|
16.53
|
16.57
|
16.53
|
1,000
|
|
|
10/30/2025
|
0.00 / 0.00%
|
16.62
|
16.67
|
16.62
|
16.62
|
16.63
|
16.62
|
700
|
|
|
10/29/2025
|
+0.26 / +1.59%
|
16.35
|
16.62
|
16.35
|
16.62
|
16.39
|
16.62
|
10,400
|
|
|
10/28/2025
|
+0.26 / +1.61%
|
16.10
|
16.36
|
15.97
|
16.36
|
16.00
|
16.36
|
6,000
|
|
|
10/27/2025
|
-0.40 / -2.42%
|
16.39
|
16.39
|
16.10
|
16.10
|
16.17
|
16.10
|
1,000
|
|
|
10/24/2025
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
100
|
|
|
10/23/2025
|
+0.17 / +1.04%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
100
|
|
|
10/22/2025
|
+0.44 / +2.77%
|
16.33
|
16.33
|
16.20
|
16.33
|
16.25
|
16.33
|
1,400
|
|
|
10/21/2025
|
-0.11 / -0.69%
|
16.00
|
16.10
|
15.79
|
15.89
|
15.83
|
15.89
|
9,500
|
|
|
10/20/2025
|
-0.73 / -4.36%
|
16.74
|
16.74
|
16.00
|
16.00
|
16.45
|
16.00
|
3,700
|
|
|
10/17/2025
|
+0.09 / +0.54%
|
16.71
|
16.77
|
16.54
|
16.73
|
16.69
|
16.73
|
100,300
|
|
|
10/16/2025
|
-0.26 / -1.54%
|
16.93
|
16.93
|
16.64
|
16.64
|
16.81
|
16.64
|
600
|
|
|
10/15/2025
|
+0.23 / +1.38%
|
16.67
|
16.90
|
16.67
|
16.90
|
16.84
|
16.90
|
4,300
|
|
|