|
Closing price on 11/30/2023
|
|
| Open |
10.46 |
| High |
10.49 |
| Low |
10.40 |
| Volume |
50,100 |
| Split-adjusted Price |
10.40 |
|
|
FUEMAVND Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/30/2023
|
-0.07 / -0.67%
|
10.46
|
10.49
|
10.40
|
10.40
|
10.46
|
10.40
|
50,100
|
|
|
11/29/2023
|
+0.11 / +1.06%
|
10.38
|
10.47
|
10.38
|
10.47
|
10.41
|
10.47
|
25,000
|
|
|
11/28/2023
|
+0.01 / +0.10%
|
10.20
|
10.36
|
10.20
|
10.36
|
10.28
|
10.36
|
5,500
|
|
|
11/27/2023
|
+0.04 / +0.39%
|
10.30
|
10.40
|
10.28
|
10.35
|
10.34
|
10.35
|
29,400
|
|
|
11/24/2023
|
-0.29 / -2.74%
|
10.35
|
10.38
|
10.23
|
10.31
|
10.33
|
10.31
|
31,100
|
|
|
11/23/2023
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
0
|
|
|
11/22/2023
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
0
|
|
|
11/21/2023
|
-0.07 / -0.66%
|
10.63
|
10.63
|
10.58
|
10.60
|
10.60
|
10.60
|
30,400
|
|
|
11/20/2023
|
0.00 / 0.00%
|
10.67
|
10.67
|
10.67
|
10.67
|
10.67
|
10.67
|
0
|
|
|
11/17/2023
|
-0.04 / -0.37%
|
10.67
|
10.67
|
10.67
|
10.67
|
10.67
|
10.67
|
100
|
|
|
11/16/2023
|
-0.02 / -0.19%
|
10.72
|
10.73
|
10.69
|
10.71
|
10.72
|
10.71
|
20,000
|
|
|
11/15/2023
|
+0.02 / +0.19%
|
10.85
|
10.88
|
10.73
|
10.73
|
10.82
|
10.73
|
20,000
|
|
|
11/14/2023
|
+0.16 / +1.52%
|
10.55
|
10.71
|
10.55
|
10.71
|
10.63
|
10.71
|
500,200
|
|
|
11/13/2023
|
0.00 / 0.00%
|
10.55
|
10.55
|
10.55
|
10.55
|
10.55
|
10.55
|
100
|
|
|
11/10/2023
|
0.00 / 0.00%
|
10.55
|
10.55
|
10.55
|
10.55
|
10.55
|
10.55
|
0
|
|
|
11/9/2023
|
0.00 / 0.00%
|
10.55
|
10.55
|
10.55
|
10.55
|
10.55
|
10.55
|
0
|
|
|
11/8/2023
|
+0.31 / +3.03%
|
10.23
|
10.55
|
10.19
|
10.55
|
10.27
|
10.55
|
600
|
|
|
11/7/2023
|
-0.04 / -0.39%
|
10.21
|
10.32
|
10.21
|
10.24
|
10.26
|
10.24
|
2,600,000
|
|
|
11/6/2023
|
+0.28 / +2.80%
|
10.28
|
10.28
|
10.28
|
10.28
|
10.28
|
10.28
|
100
|
|
|
11/3/2023
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
0
|
|
|
11/2/2023
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
20,000
|
|
|
11/1/2023
|
+0.28 / +2.88%
|
9.70
|
10.00
|
9.70
|
10.00
|
9.71
|
10.00
|
2,100
|
|
|
10/31/2023
|
-0.27 / -2.70%
|
9.90
|
10.68
|
9.69
|
9.72
|
9.83
|
9.72
|
30,000
|
|
|
10/30/2023
|
-0.16 / -1.58%
|
10.04
|
10.07
|
9.99
|
9.99
|
10.02
|
9.99
|
28,500
|
|
|
10/27/2023
|
+0.18 / +1.81%
|
10.00
|
10.15
|
10.00
|
10.15
|
10.08
|
10.15
|
200
|
|
|
10/26/2023
|
-0.58 / -5.50%
|
10.10
|
10.10
|
9.97
|
9.97
|
10.02
|
9.97
|
600
|
|
|
10/25/2023
|
+0.07 / +0.67%
|
10.55
|
10.55
|
10.55
|
10.55
|
10.55
|
10.55
|
500
|
|
|
10/24/2023
|
+0.08 / +0.77%
|
10.37
|
10.48
|
10.37
|
10.48
|
10.41
|
10.48
|
300
|
|
|
10/23/2023
|
-0.23 / -2.16%
|
10.63
|
10.63
|
10.40
|
10.40
|
10.44
|
10.40
|
600
|
|
|
10/20/2023
|
+0.13 / +1.24%
|
10.48
|
10.63
|
10.37
|
10.63
|
10.47
|
10.63
|
31,000
|
|
|