|
Closing price on 2/4/2026
|
|
| Open |
16.87 |
| High |
16.93 |
| Low |
16.71 |
| Volume |
50,600 |
| Split-adjusted Price |
16.93 |
|
|
FUEMAVND Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/4/2026
|
+0.06 / +0.36%
|
16.87
|
16.93
|
16.71
|
16.93
|
16.77
|
16.93
|
50,600
|
|
|
2/3/2026
|
-0.04 / -0.24%
|
17.09
|
17.09
|
16.85
|
16.87
|
16.88
|
16.87
|
2,600
|
|
|
2/2/2026
|
-0.23 / -1.34%
|
17.13
|
17.13
|
16.65
|
16.91
|
17.03
|
16.91
|
3,400
|
|
|
1/30/2026
|
+0.17 / +1.00%
|
16.97
|
17.16
|
16.70
|
17.14
|
16.86
|
17.14
|
67,500
|
|
|
1/29/2026
|
+0.30 / +1.80%
|
16.68
|
16.97
|
16.68
|
16.97
|
16.75
|
16.97
|
400
|
|
|
1/28/2026
|
+0.12 / +0.73%
|
16.71
|
16.71
|
16.66
|
16.67
|
16.68
|
16.67
|
1,900
|
|
|
1/27/2026
|
0.00 / 0.00%
|
16.55
|
16.55
|
16.45
|
16.55
|
16.48
|
16.55
|
1,800
|
|
|
1/26/2026
|
-0.25 / -1.49%
|
16.69
|
16.69
|
16.55
|
16.55
|
16.61
|
16.55
|
1,400
|
|
|
1/23/2026
|
-0.05 / -0.30%
|
16.85
|
16.85
|
16.80
|
16.80
|
16.82
|
16.80
|
2,400
|
|
|
1/22/2026
|
+0.05 / +0.30%
|
16.80
|
16.85
|
16.80
|
16.85
|
16.83
|
16.85
|
2,200
|
|
|
1/21/2026
|
-0.05 / -0.30%
|
16.70
|
16.82
|
16.70
|
16.80
|
16.79
|
16.80
|
5,300
|
|
|
1/20/2026
|
-0.05 / -0.30%
|
17.00
|
17.00
|
16.85
|
16.85
|
16.90
|
16.85
|
3,700
|
|
|
1/19/2026
|
+0.13 / +0.78%
|
16.90
|
16.90
|
16.83
|
16.90
|
16.89
|
16.90
|
3,700
|
|
|
1/16/2026
|
+0.26 / +1.57%
|
16.51
|
16.80
|
16.51
|
16.77
|
16.68
|
16.77
|
25,800
|
|
|
1/15/2026
|
0.00 / 0.00%
|
16.40
|
16.51
|
16.39
|
16.51
|
16.49
|
16.51
|
4,600
|
|
|
1/14/2026
|
-0.17 / -1.02%
|
16.49
|
16.57
|
16.30
|
16.51
|
16.47
|
16.51
|
43,600
|
|
|
1/13/2026
|
-0.09 / -0.54%
|
16.70
|
16.70
|
16.50
|
16.68
|
16.61
|
16.68
|
30,300
|
|
|
1/12/2026
|
+0.41 / +2.51%
|
16.28
|
16.77
|
16.28
|
16.77
|
16.44
|
16.77
|
30,800
|
|
|
1/9/2026
|
-0.20 / -1.21%
|
16.48
|
16.49
|
16.26
|
16.36
|
16.38
|
16.36
|
50,000
|
|
|
1/8/2026
|
-0.07 / -0.42%
|
16.63
|
16.63
|
16.56
|
16.56
|
16.60
|
16.56
|
200
|
|
|
1/7/2026
|
+0.23 / +1.40%
|
16.50
|
16.63
|
16.42
|
16.63
|
16.43
|
16.63
|
4,400
|
|
|
1/6/2026
|
+0.30 / +1.86%
|
16.10
|
16.40
|
16.00
|
16.40
|
16.11
|
16.40
|
800
|
|
|
1/5/2026
|
-0.21 / -1.29%
|
16.31
|
16.31
|
15.95
|
16.10
|
16.18
|
16.10
|
9,300
|
|
|
12/31/2025
|
+0.13 / +0.80%
|
16.19
|
16.31
|
16.06
|
16.31
|
16.27
|
16.31
|
8,600
|
|
|
12/30/2025
|
+0.13 / +0.81%
|
15.92
|
16.18
|
15.92
|
16.18
|
16.14
|
16.18
|
2,500
|
|
|
12/29/2025
|
+0.08 / +0.50%
|
16.02
|
16.05
|
16.00
|
16.05
|
16.02
|
16.05
|
600
|
|
|
12/26/2025
|
-0.12 / -0.75%
|
15.87
|
15.97
|
15.55
|
15.97
|
15.74
|
15.97
|
1,100
|
|
|
12/25/2025
|
+0.03 / +0.19%
|
16.06
|
16.20
|
16.06
|
16.09
|
16.09
|
16.09
|
19,300
|
|
|
12/24/2025
|
0.00 / 0.00%
|
15.99
|
16.06
|
15.99
|
16.06
|
16.01
|
16.06
|
500
|
|
|
12/23/2025
|
-0.07 / -0.43%
|
16.02
|
16.08
|
15.95
|
16.06
|
16.04
|
16.06
|
1,300
|
|
|