|
Closing price on 5/30/2025
|
|
| Open |
13.45 |
| High |
13.60 |
| Low |
13.34 |
| Volume |
600 |
| Split-adjusted Price |
13.60 |
There is no data on 6/1/2025. Display data on 5/30/2025 instead.
|
|
FUEMAVND Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/30/2025
|
+0.05 / +0.37%
|
13.45
|
13.60
|
13.34
|
13.60
|
13.41
|
13.60
|
600
|
|
|
5/29/2025
|
-0.03 / -0.22%
|
13.55
|
13.55
|
13.55
|
13.55
|
13.55
|
13.55
|
100
|
|
|
5/28/2025
|
-0.05 / -0.37%
|
13.68
|
13.68
|
13.58
|
13.58
|
13.62
|
13.58
|
265,100
|
|
|
5/27/2025
|
+0.11 / +0.81%
|
13.71
|
14.00
|
13.61
|
13.63
|
13.65
|
13.63
|
338,400
|
|
|
5/26/2025
|
+0.13 / +0.97%
|
13.39
|
14.07
|
13.12
|
13.52
|
13.46
|
13.52
|
342,500
|
|
|
5/23/2025
|
-0.01 / -0.07%
|
13.39
|
13.39
|
13.39
|
13.39
|
13.39
|
13.39
|
400
|
|
|
5/22/2025
|
-0.05 / -0.37%
|
13.40
|
13.40
|
13.40
|
13.40
|
13.40
|
13.40
|
100
|
|
|
5/21/2025
|
-0.23 / -1.68%
|
13.31
|
13.45
|
13.31
|
13.45
|
13.41
|
13.45
|
1,100
|
|
|
5/20/2025
|
+0.23 / +1.71%
|
13.45
|
13.68
|
13.45
|
13.68
|
13.47
|
13.68
|
1,500
|
|
|
5/19/2025
|
-0.06 / -0.44%
|
13.42
|
13.45
|
13.42
|
13.45
|
13.43
|
13.45
|
600
|
|
|
5/16/2025
|
-0.27 / -1.96%
|
13.51
|
13.51
|
13.51
|
13.51
|
13.51
|
13.51
|
100
|
|
|
5/15/2025
|
+0.09 / +0.66%
|
13.69
|
13.78
|
13.50
|
13.78
|
13.69
|
13.78
|
3,500
|
|
|
5/14/2025
|
+0.28 / +2.09%
|
13.37
|
13.69
|
13.35
|
13.69
|
13.44
|
13.69
|
2,200
|
|
|
5/13/2025
|
+0.42 / +3.23%
|
13.41
|
13.41
|
13.41
|
13.41
|
13.41
|
13.41
|
400
|
|
|
5/12/2025
|
+0.12 / +0.93%
|
12.86
|
12.99
|
12.83
|
12.99
|
12.89
|
12.99
|
300
|
|
|
5/9/2025
|
+0.13 / +1.02%
|
12.74
|
12.87
|
12.74
|
12.87
|
12.76
|
12.87
|
600
|
|
|
5/8/2025
|
+0.22 / +1.76%
|
12.48
|
12.74
|
12.48
|
12.74
|
12.49
|
12.74
|
26,800
|
|
|
5/7/2025
|
-0.02 / -0.16%
|
12.46
|
12.57
|
12.46
|
12.52
|
12.49
|
12.52
|
900
|
|
|
5/6/2025
|
+0.04 / +0.32%
|
12.46
|
12.54
|
12.46
|
12.54
|
12.50
|
12.54
|
3,400
|
|
|
5/5/2025
|
-0.05 / -0.40%
|
12.37
|
12.50
|
12.36
|
12.50
|
12.41
|
12.50
|
300
|
|
|
4/29/2025
|
+0.20 / +1.62%
|
11.59
|
12.55
|
11.59
|
12.55
|
12.17
|
12.55
|
600
|
|
|
4/28/2025
|
-0.02 / -0.16%
|
12.70
|
12.70
|
12.35
|
12.35
|
12.42
|
12.35
|
600
|
|
|
4/25/2025
|
+0.01 / +0.08%
|
12.64
|
12.64
|
12.37
|
12.37
|
12.42
|
12.37
|
500
|
|
|
4/24/2025
|
+0.16 / +1.31%
|
12.36
|
12.36
|
12.36
|
12.36
|
12.36
|
12.36
|
100
|
|
|
4/23/2025
|
+0.71 / +6.18%
|
12.20
|
12.20
|
12.19
|
12.20
|
12.20
|
12.20
|
300
|
|
|
4/22/2025
|
-0.69 / -5.67%
|
11.75
|
11.75
|
11.42
|
11.49
|
11.45
|
11.49
|
7,800
|
|
|
4/21/2025
|
-0.22 / -1.77%
|
12.26
|
12.26
|
12.18
|
12.18
|
12.23
|
12.18
|
300
|
|
|
4/18/2025
|
+0.28 / +2.31%
|
12.31
|
12.84
|
12.31
|
12.40
|
12.52
|
12.40
|
300
|
|
|
4/17/2025
|
+0.12 / +1.00%
|
11.87
|
12.12
|
11.87
|
12.12
|
12.00
|
12.12
|
200
|
|
|
4/16/2025
|
-0.15 / -1.23%
|
12.15
|
12.15
|
12.00
|
12.00
|
12.04
|
12.00
|
400
|
|
|