|
Closing price on 8/21/2025
|
|
| Open |
16.79 |
| High |
16.99 |
| Low |
16.77 |
| Volume |
1,000 |
| Split-adjusted Price |
16.98 |
|
|
FUEMAVND Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/21/2025
|
+0.42 / +2.54%
|
16.79
|
16.99
|
16.77
|
16.98
|
16.84
|
16.98
|
1,000
|
|
|
8/20/2025
|
+0.12 / +0.73%
|
17.50
|
17.50
|
16.16
|
16.56
|
16.58
|
16.56
|
231,300
|
|
|
8/19/2025
|
+0.25 / +1.54%
|
16.35
|
16.55
|
16.35
|
16.44
|
16.45
|
16.44
|
2,200
|
|
|
8/18/2025
|
-0.09 / -0.55%
|
15.70
|
16.25
|
15.70
|
16.19
|
16.13
|
16.19
|
2,400
|
|
|
8/15/2025
|
-0.08 / -0.49%
|
16.37
|
16.51
|
16.28
|
16.28
|
16.35
|
16.28
|
8,800
|
|
|
8/14/2025
|
+0.25 / +1.55%
|
16.02
|
16.36
|
16.02
|
16.36
|
16.07
|
16.36
|
2,800
|
|
|
8/13/2025
|
+0.24 / +1.51%
|
15.90
|
16.11
|
15.80
|
16.11
|
15.90
|
16.11
|
501,200
|
|
|
8/12/2025
|
+0.03 / +0.19%
|
15.85
|
15.87
|
15.72
|
15.87
|
15.83
|
15.87
|
2,100
|
|
|
8/11/2025
|
+0.12 / +0.76%
|
15.72
|
15.88
|
15.72
|
15.84
|
15.83
|
15.84
|
1,200
|
|
|
8/8/2025
|
-0.08 / -0.51%
|
15.79
|
15.79
|
15.62
|
15.72
|
15.71
|
15.72
|
800
|
|
|
8/7/2025
|
+0.18 / +1.15%
|
15.62
|
15.80
|
15.50
|
15.80
|
15.51
|
15.80
|
30,700
|
|
|
8/6/2025
|
+0.53 / +3.51%
|
15.51
|
15.62
|
15.45
|
15.62
|
15.55
|
15.62
|
1,100
|
|
|
8/5/2025
|
+0.23 / +1.55%
|
15.24
|
15.52
|
14.95
|
15.09
|
15.27
|
15.09
|
2,000
|
|
|
8/4/2025
|
+0.03 / +0.20%
|
14.82
|
14.86
|
14.63
|
14.86
|
14.66
|
14.86
|
19,600
|
|
|
8/1/2025
|
+0.14 / +0.95%
|
14.69
|
14.83
|
14.58
|
14.83
|
14.73
|
14.83
|
1,200
|
|
|
7/31/2025
|
-0.17 / -1.14%
|
14.56
|
14.69
|
14.56
|
14.69
|
14.62
|
14.69
|
9,500
|
|
|
7/30/2025
|
+0.32 / +2.20%
|
14.54
|
14.86
|
14.52
|
14.86
|
14.53
|
14.86
|
7,300
|
|
|
7/29/2025
|
-0.82 / -5.34%
|
15.36
|
15.36
|
14.54
|
14.54
|
15.29
|
14.54
|
1,100
|
|
|
7/28/2025
|
+0.04 / +0.26%
|
15.12
|
15.36
|
15.10
|
15.36
|
15.14
|
15.36
|
16,600
|
|
|
7/25/2025
|
+0.23 / +1.52%
|
15.07
|
15.32
|
15.06
|
15.32
|
15.07
|
15.32
|
7,900
|
|
|
7/24/2025
|
+0.09 / +0.60%
|
14.97
|
15.09
|
14.97
|
15.09
|
15.00
|
15.09
|
2,100
|
|
|
7/23/2025
|
+0.11 / +0.74%
|
14.88
|
15.00
|
14.88
|
15.00
|
14.91
|
15.00
|
500
|
|
|
7/22/2025
|
+0.04 / +0.27%
|
14.70
|
14.89
|
14.64
|
14.89
|
14.77
|
14.89
|
900
|
|
|
7/21/2025
|
-0.05 / -0.34%
|
14.90
|
14.90
|
14.67
|
14.85
|
14.86
|
14.85
|
1,500
|
|
|
7/18/2025
|
-0.02 / -0.13%
|
14.71
|
14.90
|
14.50
|
14.90
|
14.74
|
14.90
|
1,800
|
|
|
7/17/2025
|
+0.08 / +0.54%
|
14.82
|
14.92
|
14.67
|
14.92
|
14.81
|
14.92
|
2,700
|
|
|
7/16/2025
|
-0.01 / -0.07%
|
14.63
|
14.84
|
14.63
|
14.84
|
14.73
|
14.84
|
100
|
|
|
7/15/2025
|
+0.18 / +1.23%
|
14.53
|
14.85
|
14.53
|
14.85
|
14.64
|
14.85
|
59,600
|
|
|
7/14/2025
|
+0.03 / +0.20%
|
14.55
|
14.67
|
14.55
|
14.67
|
14.58
|
14.67
|
1,700
|
|
|
7/11/2025
|
+0.04 / +0.27%
|
14.37
|
14.64
|
14.30
|
14.64
|
14.38
|
14.64
|
57,900
|
|
|