|
Closing price on 5/8/2026
|
|
| Open |
15.65 |
| High |
15.70 |
| Low |
15.58 |
| Volume |
4,500 |
| Split-adjusted Price |
15.70 |
There is no data on 5/11/2026. Display data on 5/8/2026 instead.
|
|
FUEMAVND Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/8/2026
|
-0.09 / -0.57%
|
15.65
|
15.70
|
15.58
|
15.70
|
15.59
|
15.70
|
4,500
|
|
|
5/7/2026
|
+0.19 / +1.22%
|
15.70
|
15.79
|
15.70
|
15.79
|
15.73
|
15.79
|
300
|
|
|
5/6/2026
|
+0.10 / +0.65%
|
15.50
|
15.60
|
15.34
|
15.60
|
15.50
|
15.60
|
232,900
|
|
|
5/5/2026
|
-0.01 / -0.06%
|
15.51
|
15.51
|
15.21
|
15.50
|
15.31
|
15.50
|
6,200
|
|
|
5/4/2026
|
0.00 / 0.00%
|
15.51
|
16.00
|
15.51
|
15.51
|
15.72
|
15.51
|
2,300
|
|
|
4/29/2026
|
+0.06 / +0.39%
|
14.46
|
15.51
|
14.46
|
15.51
|
15.18
|
15.51
|
61,400
|
|
|
4/28/2026
|
+0.02 / +0.13%
|
16.00
|
16.00
|
15.45
|
15.45
|
15.55
|
15.45
|
1,000
|
|
|
4/24/2026
|
-0.39 / -2.47%
|
15.70
|
15.70
|
14.73
|
15.43
|
15.09
|
15.43
|
50,200
|
|
|
4/23/2026
|
-0.08 / -0.50%
|
15.70
|
15.82
|
15.70
|
15.82
|
15.75
|
15.82
|
300
|
|
|
4/22/2026
|
0.00 / 0.00%
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
0
|
|
|
4/21/2026
|
-0.08 / -0.50%
|
15.78
|
15.90
|
15.55
|
15.90
|
15.68
|
15.90
|
50,800
|
|
|
4/20/2026
|
+0.05 / +0.31%
|
15.93
|
16.04
|
15.93
|
15.98
|
16.01
|
15.98
|
8,100
|
|
|
4/17/2026
|
+0.46 / +2.97%
|
15.53
|
15.93
|
15.53
|
15.93
|
15.83
|
15.93
|
6,800
|
|
|
4/16/2026
|
-0.05 / -0.32%
|
15.52
|
15.52
|
15.25
|
15.47
|
15.32
|
15.47
|
54,800
|
|
|
4/15/2026
|
-0.12 / -0.77%
|
15.68
|
15.68
|
15.52
|
15.52
|
15.62
|
15.52
|
3,000
|
|
|
4/14/2026
|
+0.10 / +0.64%
|
15.58
|
15.64
|
15.57
|
15.64
|
15.58
|
15.64
|
800
|
|
|
4/13/2026
|
-0.12 / -0.77%
|
15.35
|
15.62
|
15.35
|
15.54
|
15.57
|
15.54
|
1,600
|
|
|
4/10/2026
|
+0.12 / +0.77%
|
15.66
|
15.66
|
15.66
|
15.66
|
15.66
|
15.66
|
100
|
|
|
4/9/2026
|
-0.11 / -0.70%
|
15.55
|
15.55
|
15.26
|
15.54
|
15.42
|
15.54
|
900
|
|
|
4/8/2026
|
+0.79 / +5.32%
|
15.37
|
15.65
|
15.37
|
15.65
|
15.41
|
15.65
|
800
|
|
|
4/7/2026
|
-0.07 / -0.47%
|
15.02
|
15.02
|
14.80
|
14.86
|
14.90
|
14.86
|
2,200
|
|
|
4/6/2026
|
-0.22 / -1.45%
|
15.15
|
15.15
|
14.93
|
14.93
|
14.99
|
14.93
|
6,000
|
|
|
4/3/2026
|
-0.22 / -1.43%
|
15.37
|
15.37
|
14.78
|
15.15
|
15.00
|
15.15
|
100,200
|
|
|
4/2/2026
|
-0.21 / -1.35%
|
15.40
|
15.40
|
15.20
|
15.37
|
15.32
|
15.37
|
1,500
|
|
|
4/1/2026
|
-0.03 / -0.19%
|
15.77
|
15.77
|
15.52
|
15.58
|
15.54
|
15.58
|
7,100
|
|
|
3/31/2026
|
+0.20 / +1.30%
|
15.41
|
15.61
|
15.37
|
15.61
|
15.50
|
15.61
|
1,200
|
|
|
3/30/2026
|
-0.11 / -0.71%
|
15.20
|
15.41
|
15.20
|
15.41
|
15.29
|
15.41
|
1,000
|
|
|
3/27/2026
|
+0.30 / +1.97%
|
15.21
|
15.52
|
15.21
|
15.52
|
15.40
|
15.52
|
900
|
|
|
3/26/2026
|
-0.31 / -2.00%
|
15.53
|
15.53
|
15.10
|
15.22
|
15.24
|
15.22
|
1,800
|
|
|
3/25/2026
|
+0.49 / +3.26%
|
15.37
|
15.53
|
15.37
|
15.53
|
15.45
|
15.53
|
200
|
|
|