|
Closing price on 3/11/2024
|
|
| Open |
12.30 |
| High |
12.31 |
| Low |
12.27 |
| Volume |
6,800 |
| Split-adjusted Price |
12.29 |
|
|
FUEMAVND Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/11/2024
|
-0.02 / -0.16%
|
12.30
|
12.31
|
12.27
|
12.29
|
12.28
|
12.29
|
6,800
|
|
|
3/8/2024
|
-0.16 / -1.28%
|
13.33
|
13.33
|
12.31
|
12.31
|
12.48
|
12.31
|
170,600
|
|
|
3/7/2024
|
0.00 / 0.00%
|
12.47
|
12.47
|
12.47
|
12.47
|
12.47
|
12.47
|
100
|
|
|
3/6/2024
|
-0.17 / -1.34%
|
12.64
|
12.64
|
12.44
|
12.47
|
12.61
|
12.47
|
5,800
|
|
|
3/5/2024
|
+0.17 / +1.36%
|
12.47
|
12.64
|
12.47
|
12.64
|
12.47
|
12.64
|
10,000
|
|
|
3/4/2024
|
+0.02 / +0.16%
|
12.45
|
12.47
|
12.45
|
12.47
|
12.45
|
12.47
|
600
|
|
|
3/1/2024
|
+0.22 / +1.80%
|
12.34
|
12.45
|
12.34
|
12.45
|
12.37
|
12.45
|
400
|
|
|
2/29/2024
|
+0.24 / +2.00%
|
12.30
|
12.30
|
12.17
|
12.23
|
12.23
|
12.23
|
53,100
|
|
|
2/28/2024
|
0.00 / 0.00%
|
11.99
|
11.99
|
11.99
|
11.99
|
11.99
|
11.99
|
0
|
|
|
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
|
|
|