|
Closing price on 1/7/2026
|
|
| Open |
16.50 |
| High |
16.63 |
| Low |
16.42 |
| Volume |
4,400 |
| Split-adjusted Price |
16.63 |
|
|
FUEMAVND Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/7/2026
|
+0.23 / +1.40%
|
16.50
|
16.63
|
16.42
|
16.63
|
16.43
|
16.63
|
4,400
|
|
|
1/6/2026
|
+0.30 / +1.86%
|
16.10
|
16.40
|
16.00
|
16.40
|
16.11
|
16.40
|
800
|
|
|
1/5/2026
|
-0.21 / -1.29%
|
16.31
|
16.31
|
15.95
|
16.10
|
16.18
|
16.10
|
9,300
|
|
|
12/31/2025
|
+0.13 / +0.80%
|
16.19
|
16.31
|
16.06
|
16.31
|
16.27
|
16.31
|
8,600
|
|
|
12/30/2025
|
+0.13 / +0.81%
|
15.92
|
16.18
|
15.92
|
16.18
|
16.14
|
16.18
|
2,500
|
|
|
12/29/2025
|
+0.08 / +0.50%
|
16.02
|
16.05
|
16.00
|
16.05
|
16.02
|
16.05
|
600
|
|
|
12/26/2025
|
-0.12 / -0.75%
|
15.87
|
15.97
|
15.55
|
15.97
|
15.74
|
15.97
|
1,100
|
|
|
12/25/2025
|
+0.03 / +0.19%
|
16.06
|
16.20
|
16.06
|
16.09
|
16.09
|
16.09
|
19,300
|
|
|
12/24/2025
|
0.00 / 0.00%
|
15.99
|
16.06
|
15.99
|
16.06
|
16.01
|
16.06
|
500
|
|
|
12/23/2025
|
-0.07 / -0.43%
|
16.02
|
16.08
|
15.95
|
16.06
|
16.04
|
16.06
|
1,300
|
|
|
12/22/2025
|
+0.42 / +2.67%
|
15.71
|
16.13
|
15.68
|
16.13
|
15.83
|
16.13
|
47,300
|
|
|
12/19/2025
|
+0.11 / +0.71%
|
15.71
|
15.71
|
15.71
|
15.71
|
15.71
|
15.71
|
400
|
|
|
12/18/2025
|
-0.04 / -0.26%
|
15.64
|
15.64
|
15.60
|
15.60
|
15.60
|
15.60
|
4,500
|
|
|
12/17/2025
|
-0.04 / -0.26%
|
15.68
|
15.68
|
15.64
|
15.64
|
15.66
|
15.64
|
300
|
|
|
12/16/2025
|
+0.44 / +2.89%
|
15.24
|
15.68
|
14.99
|
15.68
|
15.11
|
15.68
|
5,300
|
|
|
12/15/2025
|
-0.20 / -1.30%
|
15.44
|
15.44
|
15.24
|
15.24
|
15.36
|
15.24
|
239,200
|
|
|
12/12/2025
|
-0.26 / -1.66%
|
15.50
|
15.50
|
15.44
|
15.44
|
15.46
|
15.44
|
400
|
|
|
12/11/2025
|
-0.06 / -0.38%
|
15.85
|
15.85
|
15.70
|
15.70
|
15.78
|
15.70
|
1,200
|
|
|
12/10/2025
|
-0.06 / -0.38%
|
15.82
|
15.84
|
15.73
|
15.76
|
15.81
|
15.76
|
1,102,600
|
|
|
12/9/2025
|
-0.16 / -1.00%
|
15.79
|
15.82
|
15.55
|
15.82
|
15.70
|
15.82
|
1,800
|
|
|
12/8/2025
|
-0.10 / -0.62%
|
16.10
|
16.10
|
15.90
|
15.98
|
15.99
|
15.98
|
800
|
|
|
12/5/2025
|
-0.18 / -1.11%
|
16.26
|
16.26
|
15.97
|
16.08
|
16.01
|
16.08
|
102,800
|
|
|
12/4/2025
|
+0.12 / +0.74%
|
16.24
|
16.26
|
16.24
|
16.26
|
16.25
|
16.26
|
200
|
|
|
12/3/2025
|
+0.36 / +2.28%
|
15.78
|
16.14
|
15.78
|
16.14
|
15.95
|
16.14
|
800
|
|
|
12/2/2025
|
0.00 / 0.00%
|
15.60
|
15.78
|
15.60
|
15.78
|
15.68
|
15.78
|
700
|
|
|
12/1/2025
|
-0.06 / -0.38%
|
15.83
|
15.83
|
15.78
|
15.78
|
15.80
|
15.78
|
1,500
|
|
|
11/28/2025
|
+0.10 / +0.64%
|
15.74
|
15.88
|
15.74
|
15.84
|
15.78
|
15.84
|
1,100
|
|
|
11/27/2025
|
-0.20 / -1.25%
|
15.94
|
15.94
|
15.27
|
15.74
|
15.46
|
15.74
|
1,600
|
|
|
11/26/2025
|
+0.10 / +0.63%
|
15.32
|
15.94
|
15.32
|
15.94
|
15.44
|
15.94
|
500
|
|
|
11/25/2025
|
-0.07 / -0.44%
|
15.91
|
15.91
|
15.49
|
15.84
|
15.58
|
15.84
|
100,400
|
|
|