|
Closing price on 2/15/2024
|
|
| Open |
11.90 |
| High |
11.94 |
| Low |
11.83 |
| Volume |
91,500 |
| Split-adjusted Price |
11.90 |
|
|
FUEMAVND Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/15/2024
|
+0.02 / +0.17%
|
11.90
|
11.94
|
11.83
|
11.90
|
11.89
|
11.90
|
91,500
|
|
|
2/7/2024
|
+0.13 / +1.11%
|
11.74
|
11.88
|
11.74
|
11.88
|
11.82
|
11.88
|
300
|
|
|
2/6/2024
|
+0.01 / +0.09%
|
11.71
|
11.75
|
11.65
|
11.75
|
11.65
|
11.75
|
6,200
|
|
|
2/5/2024
|
+0.20 / +1.73%
|
11.74
|
11.74
|
11.74
|
11.74
|
11.74
|
11.74
|
100
|
|
|
2/2/2024
|
+0.06 / +0.52%
|
11.47
|
11.54
|
11.47
|
11.54
|
11.47
|
11.54
|
5,300
|
|
|
2/1/2024
|
+0.16 / +1.41%
|
11.30
|
11.48
|
11.30
|
11.48
|
11.39
|
11.48
|
3,700
|
|
|
1/31/2024
|
-0.13 / -1.14%
|
11.45
|
11.45
|
11.32
|
11.32
|
11.33
|
11.32
|
1,800
|
|
|
1/30/2024
|
0.00 / 0.00%
|
11.45
|
11.47
|
11.43
|
11.45
|
11.46
|
11.45
|
173,700
|
|
|
1/29/2024
|
-0.03 / -0.26%
|
11.48
|
11.48
|
11.45
|
11.45
|
11.48
|
11.45
|
6,300
|
|
|
1/26/2024
|
+0.09 / +0.79%
|
11.48
|
11.48
|
11.48
|
11.48
|
11.48
|
11.48
|
220,100
|
|
|
1/25/2024
|
-0.04 / -0.35%
|
11.39
|
11.39
|
11.39
|
11.39
|
11.39
|
11.39
|
500
|
|
|
1/24/2024
|
-0.06 / -0.52%
|
11.43
|
11.43
|
11.43
|
11.43
|
11.43
|
11.43
|
100
|
|
|
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
|
|
|