|
Closing price on 10/16/2025
|
|
| Open |
16.93 |
| High |
16.93 |
| Low |
16.64 |
| Volume |
600 |
| Split-adjusted Price |
16.64 |
|
|
FUEMAVND Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/16/2025
|
-0.26 / -1.54%
|
16.93
|
16.93
|
16.64
|
16.64
|
16.81
|
16.64
|
600
|
|
|
10/15/2025
|
+0.23 / +1.38%
|
16.67
|
16.90
|
16.67
|
16.90
|
16.84
|
16.90
|
4,300
|
|
|
10/14/2025
|
0.00 / 0.00%
|
16.67
|
16.67
|
16.67
|
16.67
|
16.67
|
16.67
|
100
|
|
|
10/13/2025
|
+0.03 / +0.18%
|
16.50
|
16.67
|
16.50
|
16.67
|
16.60
|
16.67
|
2,200
|
|
|
10/10/2025
|
+0.08 / +0.48%
|
16.56
|
16.64
|
16.56
|
16.64
|
16.63
|
16.64
|
7,900
|
|
|
10/9/2025
|
+0.11 / +0.67%
|
16.45
|
16.58
|
16.45
|
16.56
|
16.47
|
16.56
|
5,400
|
|
|
10/8/2025
|
+0.10 / +0.61%
|
16.35
|
16.45
|
16.30
|
16.45
|
16.43
|
16.45
|
4,500
|
|
|
10/7/2025
|
0.00 / 0.00%
|
16.35
|
16.35
|
16.35
|
16.35
|
16.35
|
16.35
|
100
|
|
|
10/6/2025
|
+0.35 / +2.19%
|
16.00
|
16.42
|
16.00
|
16.35
|
16.00
|
16.35
|
33,700
|
|
|
10/3/2025
|
-0.21 / -1.30%
|
16.19
|
16.19
|
15.99
|
16.00
|
16.06
|
16.00
|
600
|
|
|
10/2/2025
|
-0.02 / -0.12%
|
16.21
|
16.27
|
16.21
|
16.21
|
16.21
|
16.21
|
1,300
|
|
|
10/1/2025
|
+0.07 / +0.43%
|
16.10
|
16.23
|
16.10
|
16.23
|
16.18
|
16.23
|
500
|
|
|
9/30/2025
|
-0.05 / -0.31%
|
16.21
|
16.21
|
15.99
|
16.16
|
16.11
|
16.16
|
1,400
|
|
|
9/29/2025
|
-0.15 / -0.92%
|
16.27
|
16.27
|
16.21
|
16.21
|
16.23
|
16.21
|
400
|
|
|
9/26/2025
|
-0.08 / -0.49%
|
16.44
|
16.44
|
16.36
|
16.36
|
16.38
|
16.36
|
500
|
|
|
9/25/2025
|
-0.02 / -0.12%
|
16.54
|
16.54
|
16.43
|
16.44
|
16.48
|
16.44
|
2,500
|
|
|
9/24/2025
|
+0.18 / +1.11%
|
16.28
|
16.46
|
16.28
|
16.46
|
16.30
|
16.46
|
4,200
|
|
|
9/23/2025
|
-0.06 / -0.37%
|
16.30
|
16.30
|
16.28
|
16.28
|
16.29
|
16.28
|
1,000
|
|
|
9/22/2025
|
-0.26 / -1.57%
|
16.48
|
16.48
|
16.20
|
16.34
|
16.38
|
16.34
|
1,000,700
|
|
|
9/19/2025
|
-0.09 / -0.54%
|
16.69
|
16.69
|
16.14
|
16.60
|
16.25
|
16.60
|
105,700
|
|
|
9/18/2025
|
-0.18 / -1.07%
|
16.63
|
16.69
|
16.35
|
16.69
|
16.37
|
16.69
|
32,600
|
|
|
9/17/2025
|
-0.19 / -1.11%
|
16.87
|
16.87
|
16.74
|
16.87
|
16.83
|
16.87
|
1,000
|
|
|
9/16/2025
|
+0.30 / +1.79%
|
17.06
|
17.06
|
17.06
|
17.06
|
17.06
|
17.06
|
100
|
|
|
9/15/2025
|
+0.18 / +1.09%
|
16.76
|
16.76
|
16.70
|
16.76
|
16.73
|
16.76
|
3,100
|
|
|
9/12/2025
|
-0.02 / -0.12%
|
16.41
|
16.58
|
16.41
|
16.58
|
16.51
|
16.58
|
700
|
|
|
9/11/2025
|
-0.05 / -0.30%
|
16.65
|
16.65
|
16.15
|
16.60
|
16.50
|
16.60
|
400
|
|
|
9/10/2025
|
+0.10 / +0.60%
|
16.55
|
16.65
|
16.55
|
16.65
|
16.58
|
16.65
|
400
|
|
|
9/9/2025
|
-0.05 / -0.30%
|
16.60
|
16.60
|
16.28
|
16.55
|
16.45
|
16.55
|
2,400
|
|
|
9/8/2025
|
-0.40 / -2.35%
|
17.00
|
17.00
|
16.49
|
16.60
|
16.72
|
16.60
|
600
|
|
|
9/5/2025
|
-0.10 / -0.58%
|
17.20
|
17.24
|
17.00
|
17.00
|
17.02
|
17.00
|
5,900
|
|
|