|
Closing price on 5/4/2023
|
|
| Open |
9.28 |
| High |
9.28 |
| Low |
9.26 |
| Volume |
201,100 |
| Split-adjusted Price |
9.27 |
|
|
FUEMAVND Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/4/2023
|
-0.07 / -0.75%
|
9.28
|
9.28
|
9.26
|
9.27
|
9.27
|
9.27
|
201,100
|
|
|
4/28/2023
|
+0.08 / +0.86%
|
9.30
|
9.35
|
9.27
|
9.34
|
9.33
|
9.34
|
2,400
|
|
|
4/27/2023
|
+0.07 / +0.76%
|
9.27
|
9.27
|
9.26
|
9.26
|
9.27
|
9.26
|
3,100
|
|
|
4/26/2023
|
-0.11 / -1.18%
|
9.19
|
9.19
|
9.19
|
9.19
|
9.19
|
9.19
|
3,000
|
|
|
4/25/2023
|
0.00 / 0.00%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
100
|
|
|
4/24/2023
|
-0.05 / -0.53%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
2,000
|
|
|
4/21/2023
|
-0.01 / -0.11%
|
9.38
|
9.38
|
9.35
|
9.35
|
9.37
|
9.35
|
2,700
|
|
|
4/20/2023
|
-0.03 / -0.32%
|
9.40
|
9.45
|
9.36
|
9.36
|
9.38
|
9.36
|
507,600
|
|
|
4/19/2023
|
-0.09 / -0.95%
|
9.50
|
9.50
|
9.39
|
9.39
|
9.39
|
9.39
|
3,600
|
|
|
4/18/2023
|
-0.01 / -0.11%
|
9.50
|
9.52
|
9.47
|
9.48
|
9.49
|
9.48
|
353,800
|
|
|
4/17/2023
|
-0.07 / -0.73%
|
9.55
|
9.55
|
9.15
|
9.49
|
9.47
|
9.49
|
554,200
|
|
|
4/14/2023
|
-0.03 / -0.31%
|
9.56
|
9.56
|
9.56
|
9.56
|
9.56
|
9.56
|
100
|
|
|
4/13/2023
|
-0.01 / -0.10%
|
9.61
|
9.61
|
9.55
|
9.59
|
9.59
|
9.59
|
426,600
|
|
|
4/12/2023
|
0.00 / 0.00%
|
9.60
|
9.65
|
9.60
|
9.60
|
9.62
|
9.60
|
677,700
|
|
|
4/11/2023
|
+0.02 / +0.21%
|
9.60
|
9.60
|
9.53
|
9.60
|
9.55
|
9.60
|
602,300
|
|
|
4/10/2023
|
+0.14 / +1.48%
|
9.55
|
9.63
|
9.52
|
9.58
|
9.57
|
9.58
|
609,600
|
|
|
4/7/2023
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.43
|
9.44
|
9.45
|
9.44
|
111,200
|
|
|