|
Closing price on 5/8/2024
|
|
| Open |
13.27 |
| High |
13.27 |
| Low |
13.27 |
| Volume |
10,100 |
| Split-adjusted Price |
13.27 |
|
|
FUEMAVND Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/8/2024
|
-0.07 / -0.52%
|
13.27
|
13.27
|
13.27
|
13.27
|
13.27
|
13.27
|
10,100
|
|
|
5/7/2024
|
+0.08 / +0.60%
|
13.05
|
13.34
|
13.05
|
13.34
|
13.20
|
13.34
|
172,500
|
|
|
5/6/2024
|
+0.16 / +1.22%
|
13.10
|
13.26
|
13.05
|
13.26
|
13.14
|
13.26
|
2,900
|
|
|
5/3/2024
|
+0.07 / +0.54%
|
13.24
|
13.24
|
12.95
|
13.10
|
13.00
|
13.10
|
3,100
|
|
|
5/2/2024
|
+0.09 / +0.70%
|
12.77
|
13.03
|
12.77
|
13.03
|
12.84
|
13.03
|
400
|
|
|
4/26/2024
|
+0.17 / +1.33%
|
12.94
|
12.94
|
12.94
|
12.94
|
12.94
|
12.94
|
200,100
|
|
|
4/25/2024
|
+0.07 / +0.55%
|
12.73
|
12.77
|
12.53
|
12.77
|
12.68
|
12.77
|
1,700
|
|
|
4/24/2024
|
+0.45 / +3.67%
|
12.70
|
12.70
|
12.70
|
12.70
|
12.70
|
12.70
|
100
|
|
|
4/23/2024
|
-0.04 / -0.33%
|
11.65
|
12.25
|
11.65
|
12.25
|
12.16
|
12.25
|
3,400
|
|
|
4/22/2024
|
+0.12 / +0.99%
|
12.15
|
12.29
|
12.15
|
12.29
|
12.22
|
12.29
|
200
|
|
|
4/19/2024
|
-0.20 / -1.62%
|
12.20
|
12.20
|
12.10
|
12.17
|
12.13
|
12.17
|
700
|
|
|
4/17/2024
|
-0.12 / -0.96%
|
12.49
|
12.49
|
12.35
|
12.37
|
12.37
|
12.37
|
1,000
|
|
|
4/16/2024
|
-0.05 / -0.40%
|
12.50
|
12.50
|
12.21
|
12.49
|
12.34
|
12.49
|
303,000
|
|
|
4/15/2024
|
-0.48 / -3.69%
|
12.85
|
13.03
|
12.54
|
12.54
|
12.76
|
12.54
|
800
|
|
|
4/12/2024
|
+0.20 / +1.56%
|
12.82
|
13.02
|
12.76
|
13.02
|
12.81
|
13.02
|
505,500
|
|
|
4/11/2024
|
+0.06 / +0.47%
|
12.66
|
12.82
|
12.66
|
12.82
|
12.67
|
12.82
|
1,100
|
|
|
4/10/2024
|
-0.03 / -0.23%
|
12.79
|
12.79
|
12.72
|
12.76
|
12.79
|
12.76
|
17,300
|
|
|
4/9/2024
|
+0.20 / +1.59%
|
12.49
|
12.79
|
12.49
|
12.79
|
12.49
|
12.79
|
60,400
|
|
|
4/8/2024
|
-0.17 / -1.33%
|
12.55
|
12.59
|
12.43
|
12.59
|
12.49
|
12.59
|
51,800
|
|
|
4/5/2024
|
-0.08 / -0.62%
|
12.66
|
12.76
|
12.65
|
12.76
|
12.66
|
12.76
|
227,900
|
|
|
4/4/2024
|
0.00 / 0.00%
|
12.73
|
12.84
|
11.95
|
12.84
|
12.71
|
12.84
|
128,100
|
|
|
4/3/2024
|
-0.23 / -1.76%
|
13.07
|
13.07
|
12.69
|
12.84
|
12.85
|
12.84
|
162,600
|
|
|
4/2/2024
|
+0.18 / +1.40%
|
13.79
|
13.79
|
12.79
|
13.07
|
12.84
|
13.07
|
104,900
|
|
|
4/1/2024
|
-0.22 / -1.68%
|
13.02
|
14.02
|
12.20
|
12.89
|
12.92
|
12.89
|
53,000
|
|
|
3/29/2024
|
+0.10 / +0.77%
|
13.01
|
13.11
|
12.92
|
13.11
|
13.00
|
13.11
|
71,700
|
|
|
3/28/2024
|
+0.15 / +1.17%
|
13.01
|
13.01
|
13.01
|
13.01
|
13.01
|
13.01
|
300
|
|
|
3/27/2024
|
+0.13 / +1.02%
|
12.80
|
12.94
|
12.73
|
12.86
|
12.79
|
12.86
|
53,600
|
|
|
3/26/2024
|
+0.08 / +0.63%
|
12.57
|
12.74
|
12.52
|
12.73
|
12.61
|
12.73
|
36,900
|
|
|
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
|
|
|