|
Closing price on 8/14/2026
|
|
| Open |
14.16 |
| High |
14.16 |
| Low |
14.05 |
| Volume |
2,100 |
| Split-adjusted Price |
14.15 |
There is no data on 8/16/2026. Display data on 8/14/2026 instead.
|
|
FUEMAVND Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/14/2026
|
-0.10 / -0.70%
|
14.16
|
14.16
|
14.05
|
14.15
|
14.14
|
14.15
|
2,100
|
|
|
8/13/2026
|
-0.05 / -0.35%
|
14.25
|
14.25
|
14.21
|
14.25
|
14.22
|
14.25
|
1,800
|
|
|
8/12/2026
|
-0.03 / -0.21%
|
14.30
|
14.30
|
14.30
|
14.30
|
14.30
|
14.30
|
100
|
|
|
8/11/2026
|
+0.06 / +0.42%
|
14.26
|
14.38
|
14.20
|
14.33
|
14.31
|
14.33
|
3,900
|
|
|
8/10/2026
|
+0.27 / +1.93%
|
14.12
|
14.27
|
13.96
|
14.27
|
14.13
|
14.27
|
4,300
|
|
|
8/7/2026
|
-0.07 / -0.50%
|
14.06
|
14.06
|
13.99
|
14.00
|
14.01
|
14.00
|
800
|
|
|
8/6/2026
|
-0.13 / -0.92%
|
14.06
|
14.07
|
13.98
|
14.07
|
14.01
|
14.07
|
1,000
|
|
|
8/5/2026
|
+0.03 / +0.21%
|
14.70
|
14.70
|
14.10
|
14.20
|
14.37
|
14.20
|
1,300
|
|
|
8/4/2026
|
+0.15 / +1.07%
|
14.02
|
14.17
|
14.02
|
14.17
|
14.07
|
14.17
|
14,600
|
|
|
8/3/2026
|
+0.45 / +3.32%
|
12.79
|
14.04
|
12.79
|
14.02
|
13.37
|
14.02
|
4,900
|
|
|
7/31/2026
|
+0.04 / +0.30%
|
13.59
|
13.59
|
13.34
|
13.57
|
13.53
|
13.57
|
1,400
|
|
|
7/30/2026
|
+0.14 / +1.05%
|
13.40
|
13.53
|
13.37
|
13.53
|
13.46
|
13.53
|
500
|
|
|
7/29/2026
|
+0.19 / +1.44%
|
13.12
|
13.39
|
13.11
|
13.39
|
13.19
|
13.39
|
1,300
|
|
|
7/28/2026
|
-0.57 / -4.14%
|
13.09
|
13.20
|
13.00
|
13.20
|
13.10
|
13.20
|
900
|
|
|
7/27/2026
|
-0.51 / -3.57%
|
14.15
|
14.15
|
13.29
|
13.77
|
13.36
|
13.77
|
8,400
|
|
|
7/24/2026
|
+0.81 / +6.01%
|
13.26
|
14.28
|
13.26
|
14.28
|
13.32
|
14.28
|
4,500
|
|
|
7/23/2026
|
-0.13 / -0.96%
|
13.39
|
13.47
|
13.25
|
13.47
|
13.34
|
13.47
|
4,300
|
|
|
7/22/2026
|
-0.44 / -3.13%
|
14.04
|
14.04
|
13.56
|
13.60
|
13.68
|
13.60
|
1,600
|
|
|
7/21/2026
|
-0.16 / -1.13%
|
14.20
|
14.20
|
13.96
|
14.04
|
14.04
|
14.04
|
3,100
|
|
|
7/20/2026
|
-0.22 / -1.53%
|
14.39
|
14.39
|
14.05
|
14.20
|
14.23
|
14.20
|
1,800
|
|
|
7/17/2026
|
-0.13 / -0.89%
|
14.55
|
14.57
|
14.37
|
14.42
|
14.45
|
14.42
|
800
|
|
|
7/16/2026
|
+0.04 / +0.28%
|
14.40
|
14.55
|
14.17
|
14.55
|
14.27
|
14.55
|
1,900
|
|
|
7/15/2026
|
-0.18 / -1.23%
|
14.67
|
14.67
|
14.36
|
14.51
|
14.42
|
14.51
|
1,692,100
|
|
|
7/14/2026
|
+0.09 / +0.62%
|
14.50
|
14.69
|
14.47
|
14.69
|
14.53
|
14.69
|
1,000
|
|
|
7/13/2026
|
-0.59 / -3.88%
|
14.76
|
14.76
|
14.17
|
14.60
|
14.50
|
14.60
|
103,900
|
|
|
7/10/2026
|
+0.02 / +0.13%
|
15.05
|
15.19
|
14.80
|
15.19
|
14.89
|
15.19
|
8,200
|
|
|
7/9/2026
|
-0.03 / -0.20%
|
15.20
|
15.20
|
15.05
|
15.17
|
15.12
|
15.17
|
600
|
|
|
7/8/2026
|
+0.04 / +0.26%
|
15.04
|
15.20
|
14.98
|
15.20
|
15.05
|
15.20
|
2,500
|
|
|
7/7/2026
|
0.00 / 0.00%
|
15.07
|
15.16
|
15.02
|
15.16
|
15.03
|
15.16
|
1,600
|
|
|
7/6/2026
|
-0.24 / -1.56%
|
15.44
|
15.44
|
15.00
|
15.16
|
15.15
|
15.16
|
1,262,700
|
|
|