|
Closing price on 10/18/2023
|
|
| Open |
10.71 |
| High |
10.80 |
| Low |
10.49 |
| Volume |
4,300 |
| Split-adjusted Price |
10.50 |
|
|
FUEMAVND Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/18/2023
|
-0.32 / -2.96%
|
10.71
|
10.80
|
10.49
|
10.50
|
10.61
|
10.50
|
4,300
|
|
|
10/17/2023
|
-0.20 / -1.81%
|
11.04
|
11.04
|
10.82
|
10.82
|
10.94
|
10.82
|
33,900
|
|
|
10/16/2023
|
-0.05 / -0.45%
|
11.07
|
11.10
|
11.00
|
11.02
|
11.07
|
11.02
|
20,300
|
|
|
10/13/2023
|
+0.04 / +0.36%
|
11.01
|
11.07
|
10.96
|
11.07
|
11.03
|
11.07
|
30,000
|
|
|
10/12/2023
|
0.00 / 0.00%
|
11.10
|
11.10
|
11.03
|
11.03
|
11.07
|
11.03
|
20,200
|
|
|
10/11/2023
|
+0.05 / +0.46%
|
11.03
|
11.03
|
11.03
|
11.03
|
11.03
|
11.03
|
100
|
|
|
10/10/2023
|
+0.12 / +1.10%
|
10.98
|
10.98
|
10.98
|
10.98
|
10.98
|
10.98
|
800
|
|
|
10/9/2023
|
+0.04 / +0.37%
|
10.86
|
10.86
|
10.86
|
10.86
|
10.86
|
10.86
|
700
|
|
|
10/6/2023
|
-0.05 / -0.46%
|
10.62
|
11.63
|
10.62
|
10.82
|
10.79
|
10.82
|
21,700
|
|
|
10/5/2023
|
-0.03 / -0.28%
|
10.87
|
10.87
|
10.87
|
10.87
|
10.87
|
10.87
|
1,200
|
|
|
10/4/2023
|
+0.15 / +1.40%
|
10.75
|
10.90
|
10.75
|
10.90
|
10.83
|
10.90
|
200
|
|
|
10/3/2023
|
-0.33 / -2.98%
|
10.88
|
10.91
|
10.75
|
10.75
|
10.84
|
10.75
|
1,900
|
|
|
10/2/2023
|
-0.02 / -0.18%
|
11.08
|
11.08
|
11.08
|
11.08
|
11.08
|
11.08
|
3,900
|
|
|
9/29/2023
|
+0.10 / +0.91%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
200
|
|
|
9/28/2023
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
0
|
|
|
9/27/2023
|
+0.06 / +0.55%
|
10.76
|
11.00
|
10.76
|
11.00
|
10.81
|
11.00
|
500
|
|
|
9/26/2023
|
-0.05 / -0.45%
|
10.94
|
10.94
|
10.94
|
10.94
|
10.94
|
10.94
|
2,700
|
|
|
9/25/2023
|
-0.33 / -2.92%
|
10.55
|
11.28
|
10.55
|
10.99
|
11.22
|
10.99
|
2,800
|
|
|
9/22/2023
|
-0.29 / -2.50%
|
11.31
|
11.34
|
11.14
|
11.32
|
11.24
|
11.32
|
20,000
|
|
|
9/21/2023
|
-0.01 / -0.09%
|
11.61
|
11.61
|
11.61
|
11.61
|
11.61
|
11.61
|
100
|
|
|
9/20/2023
|
+0.19 / +1.66%
|
11.50
|
11.62
|
11.47
|
11.62
|
11.55
|
11.62
|
30,000
|
|
|
9/19/2023
|
-0.04 / -0.35%
|
11.47
|
11.47
|
11.43
|
11.43
|
11.44
|
11.43
|
41,300
|
|
|
9/18/2023
|
-0.03 / -0.26%
|
11.53
|
11.53
|
11.34
|
11.47
|
11.41
|
11.47
|
30,000
|
|
|
9/15/2023
|
-0.05 / -0.43%
|
11.61
|
11.61
|
11.48
|
11.50
|
11.53
|
11.50
|
20,300
|
|
|
9/14/2023
|
-0.02 / -0.17%
|
11.69
|
11.71
|
11.55
|
11.55
|
11.60
|
11.55
|
20,100
|
|
|
9/13/2023
|
+0.03 / +0.26%
|
11.67
|
11.73
|
11.57
|
11.57
|
11.66
|
11.57
|
20,200
|
|
|
9/12/2023
|
+0.11 / +0.96%
|
11.39
|
11.54
|
11.35
|
11.54
|
11.44
|
11.54
|
52,300
|
|
|
9/11/2023
|
-0.17 / -1.47%
|
11.64
|
11.64
|
11.41
|
11.43
|
11.57
|
11.43
|
43,100
|
|
|
9/8/2023
|
-0.04 / -0.34%
|
11.64
|
11.64
|
11.59
|
11.60
|
11.62
|
11.60
|
21,100
|
|
|
9/7/2023
|
+0.20 / +1.75%
|
11.64
|
11.64
|
11.64
|
11.64
|
11.64
|
11.64
|
100
|
|
|