|
Closing price on 3/25/2024
|
|
| Open |
12.74 |
| High |
12.85 |
| Low |
12.65 |
| Volume |
38,400 |
| Split-adjusted Price |
12.65 |
|
|
FUEMAVND Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/25/2024
|
-0.15 / -1.17%
|
12.74
|
12.85
|
12.65
|
12.65
|
12.79
|
12.65
|
38,400
|
|
|
3/22/2024
|
+0.05 / +0.39%
|
12.77
|
12.84
|
12.69
|
12.80
|
12.77
|
12.80
|
50,400
|
|
|
3/21/2024
|
+0.20 / +1.59%
|
13.42
|
13.42
|
12.75
|
12.75
|
13.09
|
12.75
|
200
|
|
|
3/20/2024
|
+0.39 / +3.21%
|
13.01
|
13.01
|
12.15
|
12.55
|
12.57
|
12.55
|
300
|
|
|
3/19/2024
|
-0.02 / -0.16%
|
12.16
|
12.16
|
12.16
|
12.16
|
12.16
|
12.16
|
100
|
|
|
3/18/2024
|
-0.31 / -2.48%
|
12.16
|
12.18
|
12.16
|
12.18
|
12.17
|
12.18
|
700
|
|
|
3/15/2024
|
-0.11 / -0.87%
|
12.49
|
12.49
|
12.49
|
12.49
|
12.49
|
12.49
|
100
|
|
|
3/14/2024
|
-0.10 / -0.79%
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
100
|
|
|
3/13/2024
|
+0.41 / +3.34%
|
12.44
|
12.70
|
12.44
|
12.70
|
12.45
|
12.70
|
1,800
|
|
|
3/12/2024
|
0.00 / 0.00%
|
12.29
|
12.29
|
12.29
|
12.29
|
12.29
|
12.29
|
0
|
|
|
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
|
|
|