|
Closing price on 1/23/2024
|
|
| Open |
11.50 |
| High |
11.50 |
| Low |
11.40 |
| Volume |
346,100 |
| Split-adjusted Price |
11.49 |
|
|
FUEMAVND Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/23/2024
|
-0.01 / -0.09%
|
11.50
|
11.50
|
11.40
|
11.49
|
11.50
|
11.49
|
346,100
|
|
|
1/22/2024
|
+0.04 / +0.35%
|
11.43
|
11.50
|
11.43
|
11.50
|
11.47
|
11.50
|
200
|
|
|
1/19/2024
|
+0.12 / +1.06%
|
11.40
|
11.46
|
11.40
|
11.46
|
11.41
|
11.46
|
361,300
|
|
|
1/18/2024
|
+0.04 / +0.35%
|
11.34
|
11.34
|
11.34
|
11.34
|
11.34
|
11.34
|
200
|
|
|
1/17/2024
|
+0.08 / +0.71%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
100
|
|
|
1/16/2024
|
+0.03 / +0.27%
|
11.15
|
11.22
|
11.15
|
11.22
|
11.19
|
11.22
|
200
|
|
|
1/15/2024
|
0.00 / 0.00%
|
11.19
|
11.19
|
11.19
|
11.19
|
11.19
|
11.19
|
0
|
|
|
1/12/2024
|
0.00 / 0.00%
|
11.19
|
11.19
|
11.19
|
11.19
|
11.19
|
11.19
|
0
|
|
|
1/11/2024
|
0.00 / 0.00%
|
11.19
|
11.19
|
11.19
|
11.19
|
11.19
|
11.19
|
510,100
|
|
|
1/10/2024
|
+0.02 / +0.18%
|
11.19
|
11.19
|
11.19
|
11.19
|
11.19
|
11.19
|
100
|
|
|
1/9/2024
|
-0.03 / -0.27%
|
11.17
|
11.17
|
11.17
|
11.17
|
11.17
|
11.17
|
800
|
|
|
1/8/2024
|
+0.05 / +0.45%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
1,000
|
|
|
1/5/2024
|
0.00 / 0.00%
|
10.70
|
11.15
|
10.70
|
11.15
|
10.74
|
11.15
|
1,100
|
|
|
1/4/2024
|
+0.15 / +1.36%
|
10.96
|
11.15
|
10.96
|
11.15
|
11.06
|
11.15
|
300
|
|
|
1/3/2024
|
+0.07 / +0.64%
|
10.89
|
11.00
|
10.89
|
11.00
|
10.90
|
11.00
|
2,000
|
|
|
1/2/2024
|
0.00 / 0.00%
|
10.93
|
10.93
|
10.93
|
10.93
|
10.93
|
10.93
|
200
|
|
|
12/29/2023
|
+0.03 / +0.28%
|
10.90
|
10.93
|
10.90
|
10.93
|
10.92
|
10.93
|
400
|
|
|
12/28/2023
|
+0.10 / +0.93%
|
10.80
|
10.90
|
10.80
|
10.90
|
10.80
|
10.90
|
6,100
|
|
|
12/27/2023
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
0
|
|
|
12/26/2023
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
0
|
|
|
12/25/2023
|
+0.15 / +1.41%
|
10.71
|
10.80
|
10.71
|
10.80
|
10.73
|
10.80
|
700
|
|
|
12/22/2023
|
0.00 / 0.00%
|
10.65
|
10.65
|
10.65
|
10.65
|
10.65
|
10.65
|
0
|
|
|
12/21/2023
|
+0.06 / +0.57%
|
10.48
|
10.65
|
10.48
|
10.65
|
10.48
|
10.65
|
3,600
|
|
|
12/20/2023
|
+0.09 / +0.86%
|
10.52
|
10.59
|
10.52
|
10.59
|
10.56
|
10.59
|
200
|
|
|
12/19/2023
|
+0.06 / +0.57%
|
10.33
|
10.50
|
10.33
|
10.50
|
10.39
|
10.50
|
400
|
|
|
12/18/2023
|
-0.09 / -0.85%
|
10.44
|
10.44
|
10.44
|
10.44
|
10.44
|
10.44
|
100
|
|
|
12/15/2023
|
-0.09 / -0.85%
|
10.54
|
10.62
|
10.50
|
10.53
|
10.55
|
10.53
|
118,400
|
|
|
12/14/2023
|
0.00 / 0.00%
|
10.60
|
10.63
|
10.60
|
10.62
|
10.62
|
10.62
|
10,900
|
|
|
12/13/2023
|
-0.16 / -1.48%
|
10.78
|
10.78
|
10.62
|
10.62
|
10.72
|
10.62
|
500
|
|
|
12/12/2023
|
+0.04 / +0.37%
|
10.78
|
10.78
|
10.78
|
10.78
|
10.78
|
10.78
|
100
|
|
|