|
Closing price on 4/7/2026
|
|
| Open |
15.02 |
| High |
15.02 |
| Low |
14.80 |
| Volume |
2,200 |
| Split-adjusted Price |
14.86 |
|
|
FUEMAVND Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
3/24/2026
|
+0.43 / +2.94%
|
14.80
|
15.04
|
14.68
|
15.04
|
14.89
|
15.04
|
1,500
|
|
|
3/23/2026
|
-0.69 / -4.51%
|
15.30
|
15.30
|
14.61
|
14.61
|
14.91
|
14.61
|
3,300
|
|
|
3/20/2026
|
-0.13 / -0.84%
|
15.43
|
15.47
|
15.30
|
15.30
|
15.42
|
15.30
|
1,400
|
|
|
3/19/2026
|
-0.27 / -1.72%
|
15.70
|
15.70
|
15.22
|
15.43
|
15.50
|
15.43
|
1,000
|
|
|
3/18/2026
|
-0.07 / -0.44%
|
15.88
|
15.88
|
15.63
|
15.70
|
15.77
|
15.70
|
8,900
|
|
|
3/17/2026
|
+0.31 / +2.01%
|
15.58
|
15.88
|
15.52
|
15.77
|
15.75
|
15.77
|
19,600
|
|
|
3/16/2026
|
-0.16 / -1.02%
|
15.62
|
15.62
|
15.40
|
15.46
|
15.48
|
15.46
|
2,900
|
|
|
3/13/2026
|
+0.03 / +0.19%
|
15.53
|
15.62
|
15.40
|
15.62
|
15.47
|
15.62
|
1,500
|
|
|
3/12/2026
|
-0.16 / -1.02%
|
15.75
|
15.75
|
15.59
|
15.59
|
15.67
|
15.59
|
1,700
|
|
|
3/11/2026
|
+0.34 / +2.21%
|
15.41
|
15.75
|
15.41
|
15.75
|
15.52
|
15.75
|
400
|
|
|
3/10/2026
|
+0.59 / +3.98%
|
15.16
|
15.47
|
15.16
|
15.41
|
15.21
|
15.41
|
766,300
|
|
|
3/9/2026
|
-1.11 / -6.97%
|
15.93
|
15.93
|
14.82
|
14.82
|
14.90
|
14.82
|
7,100
|
|
|
3/6/2026
|
-0.24 / -1.48%
|
16.09
|
16.09
|
15.80
|
15.93
|
15.97
|
15.93
|
1,900
|
|
|
3/5/2026
|
-0.16 / -0.98%
|
16.33
|
16.33
|
15.88
|
16.17
|
15.89
|
16.17
|
50,300
|
|
|
3/4/2026
|
-0.17 / -1.03%
|
16.30
|
16.36
|
15.97
|
16.33
|
16.12
|
16.33
|
5,700
|
|
|
3/3/2026
|
-0.26 / -1.55%
|
16.76
|
16.76
|
16.50
|
16.50
|
16.68
|
16.50
|
1,400
|
|
|
3/2/2026
|
-0.43 / -2.50%
|
17.00
|
17.02
|
16.75
|
16.76
|
16.87
|
16.76
|
52,800
|
|
|
2/27/2026
|
0.00 / 0.00%
|
17.14
|
17.23
|
17.00
|
17.19
|
17.13
|
17.19
|
900
|
|
|
2/26/2026
|
+0.10 / +0.59%
|
17.09
|
17.19
|
17.05
|
17.19
|
17.12
|
17.19
|
1,500
|
|
|
2/25/2026
|
+0.05 / +0.29%
|
17.04
|
17.09
|
16.93
|
17.09
|
16.96
|
17.09
|
373,300
|
|
|