|
Closing price on 11/6/2024
|
|
| Open |
14.60 |
| High |
14.60 |
| Low |
13.68 |
| Volume |
1,600 |
| Split-adjusted Price |
13.78 |
|
|
FUEMAVND Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/6/2024
|
+0.13 / +0.95%
|
14.60
|
14.60
|
13.68
|
13.78
|
13.92
|
13.78
|
1,600
|
|
|
11/5/2024
|
0.00 / 0.00%
|
13.65
|
13.65
|
13.65
|
13.65
|
13.65
|
13.65
|
0
|
|
|
11/4/2024
|
-0.13 / -0.94%
|
13.72
|
13.72
|
13.64
|
13.65
|
13.70
|
13.65
|
3,000
|
|
|
11/1/2024
|
-0.21 / -1.50%
|
13.78
|
13.78
|
13.78
|
13.78
|
13.78
|
13.78
|
100
|
|
|
10/31/2024
|
0.00 / 0.00%
|
13.96
|
13.99
|
13.96
|
13.99
|
13.96
|
13.99
|
2,100
|
|
|
10/30/2024
|
+0.22 / +1.60%
|
13.98
|
13.99
|
13.98
|
13.99
|
13.99
|
13.99
|
2,100
|
|
|
10/29/2024
|
+0.04 / +0.29%
|
13.84
|
13.86
|
13.77
|
13.77
|
13.81
|
13.77
|
8,300
|
|
|
10/28/2024
|
-0.03 / -0.22%
|
13.75
|
13.75
|
13.73
|
13.73
|
13.74
|
13.73
|
2,500
|
|
|
10/25/2024
|
-0.12 / -0.86%
|
13.75
|
13.76
|
13.64
|
13.76
|
13.66
|
13.76
|
40,700
|
|
|
10/24/2024
|
+0.05 / +0.36%
|
13.88
|
13.88
|
13.88
|
13.88
|
13.88
|
13.88
|
2,000
|
|
|
10/23/2024
|
+0.05 / +0.36%
|
13.86
|
13.86
|
13.83
|
13.83
|
13.83
|
13.83
|
2,800
|
|
|
10/22/2024
|
-0.20 / -1.43%
|
13.94
|
13.94
|
13.78
|
13.78
|
13.89
|
13.78
|
3,100
|
|
|
10/21/2024
|
-0.10 / -0.71%
|
13.98
|
13.98
|
13.98
|
13.98
|
13.98
|
13.98
|
1,900
|
|
|
10/18/2024
|
0.00 / 0.00%
|
14.13
|
14.13
|
14.08
|
14.08
|
14.10
|
14.08
|
5,200
|
|
|
10/17/2024
|
+0.03 / +0.21%
|
14.04
|
14.08
|
13.98
|
14.08
|
14.02
|
14.08
|
46,900
|
|
|
10/16/2024
|
-0.05 / -0.35%
|
14.03
|
14.05
|
13.99
|
14.05
|
14.03
|
14.05
|
3,300
|
|
|
10/15/2024
|
+0.01 / +0.07%
|
14.13
|
14.15
|
14.05
|
14.10
|
14.13
|
14.10
|
7,300
|
|
|
10/14/2024
|
0.00 / 0.00%
|
14.09
|
14.09
|
14.09
|
14.09
|
14.09
|
14.09
|
0
|
|
|
10/11/2024
|
-0.10 / -0.70%
|
14.09
|
14.09
|
14.09
|
14.09
|
14.09
|
14.09
|
300
|
|
|
10/10/2024
|
+0.12 / +0.85%
|
14.19
|
14.19
|
14.19
|
14.19
|
14.19
|
14.19
|
100
|
|
|
10/9/2024
|
+0.07 / +0.50%
|
14.03
|
14.09
|
14.03
|
14.07
|
14.06
|
14.07
|
400
|
|
|
10/8/2024
|
0.00 / 0.00%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
0
|
|
|
10/7/2024
|
-0.07 / -0.50%
|
14.09
|
14.09
|
14.00
|
14.00
|
14.02
|
14.00
|
700
|
|
|
10/4/2024
|
-0.18 / -1.26%
|
13.61
|
14.16
|
13.61
|
14.07
|
14.06
|
14.07
|
1,100
|
|
|
10/3/2024
|
-0.01 / -0.07%
|
14.25
|
14.25
|
14.25
|
14.25
|
14.25
|
14.25
|
1,000
|
|
|
10/2/2024
|
0.00 / 0.00%
|
14.26
|
14.26
|
14.26
|
14.26
|
14.26
|
14.26
|
200
|
|
|
10/1/2024
|
+0.08 / +0.56%
|
15.17
|
15.17
|
14.26
|
14.26
|
14.32
|
14.26
|
3,500
|
|
|
9/30/2024
|
+0.04 / +0.28%
|
14.21
|
14.22
|
14.18
|
14.18
|
14.20
|
14.18
|
300
|
|
|
9/27/2024
|
+0.02 / +0.14%
|
14.14
|
14.14
|
14.14
|
14.14
|
14.14
|
14.14
|
900
|
|
|
9/26/2024
|
0.00 / 0.00%
|
14.12
|
14.12
|
14.12
|
14.12
|
14.12
|
14.12
|
600
|
|
|