|
Closing price on 7/24/2026
|
|
| Open |
13.26 |
| High |
14.28 |
| Low |
13.26 |
| Volume |
4,500 |
| Split-adjusted Price |
14.28 |
|
|
FUEMAVND Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/24/2026
|
+0.81 / +6.01%
|
13.26
|
14.28
|
13.26
|
14.28
|
13.32
|
14.28
|
4,500
|
|
|
7/23/2026
|
-0.13 / -0.96%
|
13.39
|
13.47
|
13.25
|
13.47
|
13.34
|
13.47
|
4,300
|
|
|
7/22/2026
|
-0.44 / -3.13%
|
14.04
|
14.04
|
13.56
|
13.60
|
13.68
|
13.60
|
1,600
|
|
|
7/21/2026
|
-0.16 / -1.13%
|
14.20
|
14.20
|
13.96
|
14.04
|
14.04
|
14.04
|
3,100
|
|
|
7/20/2026
|
-0.22 / -1.53%
|
14.39
|
14.39
|
14.05
|
14.20
|
14.23
|
14.20
|
1,800
|
|
|
7/17/2026
|
-0.13 / -0.89%
|
14.55
|
14.57
|
14.37
|
14.42
|
14.45
|
14.42
|
800
|
|
|
7/16/2026
|
+0.04 / +0.28%
|
14.40
|
14.55
|
14.17
|
14.55
|
14.27
|
14.55
|
1,900
|
|
|
7/15/2026
|
-0.18 / -1.23%
|
14.67
|
14.67
|
14.36
|
14.51
|
14.42
|
14.51
|
1,692,100
|
|
|
7/14/2026
|
+0.09 / +0.62%
|
14.50
|
14.69
|
14.47
|
14.69
|
14.53
|
14.69
|
1,000
|
|
|
7/13/2026
|
-0.59 / -3.88%
|
14.76
|
14.76
|
14.17
|
14.60
|
14.50
|
14.60
|
103,900
|
|
|
7/10/2026
|
+0.02 / +0.13%
|
15.05
|
15.19
|
14.80
|
15.19
|
14.89
|
15.19
|
8,200
|
|
|
7/9/2026
|
-0.03 / -0.20%
|
15.20
|
15.20
|
15.05
|
15.17
|
15.12
|
15.17
|
600
|
|
|
7/8/2026
|
+0.04 / +0.26%
|
15.04
|
15.20
|
14.98
|
15.20
|
15.05
|
15.20
|
2,500
|
|
|
7/7/2026
|
0.00 / 0.00%
|
15.07
|
15.16
|
15.02
|
15.16
|
15.03
|
15.16
|
1,600
|
|
|
7/6/2026
|
-0.24 / -1.56%
|
15.44
|
15.44
|
15.00
|
15.16
|
15.15
|
15.16
|
1,262,700
|
|
|
7/3/2026
|
-0.10 / -0.65%
|
15.45
|
15.45
|
15.26
|
15.40
|
15.42
|
15.40
|
1,800
|
|
|
7/2/2026
|
-0.03 / -0.19%
|
15.53
|
15.53
|
15.32
|
15.50
|
15.47
|
15.50
|
600
|
|
|
7/1/2026
|
+0.22 / +1.44%
|
15.30
|
15.53
|
15.29
|
15.53
|
15.39
|
15.53
|
800
|
|
|
6/30/2026
|
-0.03 / -0.20%
|
15.40
|
15.40
|
15.12
|
15.31
|
15.32
|
15.31
|
1,300
|
|
|
6/29/2026
|
+0.24 / +1.59%
|
15.19
|
15.34
|
15.17
|
15.34
|
15.24
|
15.34
|
2,800
|
|
|
6/26/2026
|
-0.14 / -0.92%
|
15.04
|
15.10
|
15.01
|
15.10
|
15.06
|
15.10
|
600
|
|
|
6/25/2026
|
+0.02 / +0.13%
|
15.03
|
15.24
|
15.03
|
15.24
|
15.07
|
15.24
|
500
|
|
|
6/24/2026
|
0.00 / 0.00%
|
15.98
|
15.98
|
15.11
|
15.22
|
15.54
|
15.22
|
1,300
|
|
|
6/23/2026
|
+0.04 / +0.26%
|
15.98
|
15.98
|
15.06
|
15.22
|
15.33
|
15.22
|
2,300
|
|
|
6/22/2026
|
-0.10 / -0.65%
|
15.09
|
15.18
|
15.05
|
15.18
|
15.08
|
15.18
|
1,000
|
|
|
6/19/2026
|
-0.01 / -0.07%
|
15.07
|
15.28
|
14.93
|
15.28
|
15.06
|
15.28
|
100,500
|
|
|
6/18/2026
|
-0.13 / -0.84%
|
15.29
|
15.29
|
15.29
|
15.29
|
15.29
|
15.29
|
1,800
|
|
|
6/17/2026
|
+0.02 / +0.13%
|
15.08
|
15.42
|
15.08
|
15.42
|
15.31
|
15.42
|
500
|
|
|
6/16/2026
|
+0.11 / +0.72%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
500
|
|
|
6/15/2026
|
+0.13 / +0.86%
|
15.16
|
15.41
|
15.16
|
15.29
|
15.21
|
15.29
|
6,000
|
|
|