|
Closing price on 2/27/2024
|
|
| Open |
11.50 |
| High |
11.99 |
| Low |
11.50 |
| Volume |
1,500 |
| Split-adjusted Price |
11.99 |
|
|
FUEMAVND Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/27/2024
|
0.00 / 0.00%
|
11.50
|
11.99
|
11.50
|
11.99
|
11.66
|
11.99
|
1,500
|
|
|
2/26/2024
|
+0.04 / +0.33%
|
11.95
|
11.99
|
11.79
|
11.99
|
11.87
|
11.99
|
1,000
|
|
|
2/23/2024
|
-0.05 / -0.42%
|
11.95
|
11.95
|
11.95
|
11.95
|
11.95
|
11.95
|
100
|
|
|
2/22/2024
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
0
|
|
|
2/21/2024
|
+0.10 / +0.84%
|
11.93
|
12.00
|
11.93
|
12.00
|
11.97
|
12.00
|
200
|
|
|
2/20/2024
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
800
|
|
|
2/19/2024
|
0.00 / 0.00%
|
11.89
|
11.90
|
11.89
|
11.90
|
11.90
|
11.90
|
200
|
|
|
2/16/2024
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
500,000
|
|
|
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
|
|
|