|
Closing price on 8/23/2023
|
|
| Open |
10.67 |
| High |
10.68 |
| Low |
10.55 |
| Volume |
30,000 |
| Split-adjusted Price |
10.59 |
|
|
FUEMAVND Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/23/2023
|
-0.05 / -0.47%
|
10.67
|
10.68
|
10.55
|
10.59
|
10.62
|
10.59
|
30,000
|
|
|
8/22/2023
|
+0.02 / +0.19%
|
10.59
|
10.64
|
10.33
|
10.64
|
10.52
|
10.64
|
21,600
|
|
|
8/21/2023
|
+0.16 / +1.53%
|
10.54
|
10.64
|
10.42
|
10.62
|
10.53
|
10.62
|
30,000
|
|
|
8/18/2023
|
-0.59 / -5.34%
|
10.92
|
10.92
|
10.46
|
10.46
|
10.53
|
10.46
|
22,600
|
|
|
8/17/2023
|
+0.02 / +0.18%
|
11.04
|
11.05
|
11.04
|
11.05
|
11.04
|
11.05
|
1,100
|
|
|
8/16/2023
|
+0.07 / +0.64%
|
10.96
|
11.03
|
10.96
|
11.03
|
11.00
|
11.03
|
1,000,200
|
|
|
8/15/2023
|
+0.03 / +0.27%
|
10.96
|
10.96
|
10.96
|
10.96
|
10.96
|
10.96
|
100
|
|
|
8/14/2023
|
0.00 / 0.00%
|
10.94
|
10.94
|
10.93
|
10.93
|
10.93
|
10.93
|
301,100
|
|
|
8/11/2023
|
-0.02 / -0.18%
|
10.95
|
10.95
|
10.75
|
10.93
|
10.85
|
10.93
|
1,100
|
|
|
8/10/2023
|
0.00 / 0.00%
|
10.95
|
10.95
|
10.95
|
10.95
|
10.95
|
10.95
|
0
|
|
|
8/9/2023
|
-0.17 / -1.53%
|
10.90
|
10.95
|
10.90
|
10.95
|
10.93
|
10.95
|
800,200
|
|
|
8/8/2023
|
0.00 / 0.00%
|
11.10
|
11.12
|
11.10
|
11.12
|
11.10
|
11.12
|
400
|
|
|
8/7/2023
|
+0.07 / +0.63%
|
11.16
|
11.16
|
11.12
|
11.12
|
11.12
|
11.12
|
2,400
|
|
|
8/4/2023
|
+0.10 / +0.91%
|
10.95
|
11.05
|
10.87
|
11.05
|
10.89
|
11.05
|
27,700
|
|
|
8/3/2023
|
0.00 / 0.00%
|
10.88
|
10.95
|
10.85
|
10.95
|
10.87
|
10.95
|
92,200
|
|
|
8/2/2023
|
-0.18 / -1.62%
|
11.13
|
11.13
|
10.95
|
10.95
|
10.98
|
10.95
|
1,000
|
|
|
8/1/2023
|
-0.02 / -0.18%
|
11.12
|
11.13
|
11.12
|
11.13
|
11.13
|
11.13
|
70,200
|
|
|
7/31/2023
|
-0.12 / -1.06%
|
11.02
|
11.15
|
11.02
|
11.15
|
11.09
|
11.15
|
200
|
|
|
7/28/2023
|
+0.32 / +2.92%
|
10.96
|
11.27
|
10.96
|
11.27
|
11.26
|
11.27
|
318,000
|
|
|
7/27/2023
|
0.00 / 0.00%
|
10.94
|
10.95
|
10.85
|
10.95
|
10.86
|
10.95
|
3,300
|
|
|
7/26/2023
|
0.00 / 0.00%
|
10.95
|
10.95
|
10.95
|
10.95
|
10.95
|
10.95
|
806,000
|
|
|
7/25/2023
|
+0.05 / +0.46%
|
10.91
|
10.95
|
10.91
|
10.95
|
10.92
|
10.95
|
1,200,700
|
|
|
7/24/2023
|
+0.13 / +1.21%
|
10.60
|
10.90
|
10.60
|
10.90
|
10.74
|
10.90
|
400
|
|
|
7/21/2023
|
+0.30 / +2.87%
|
10.77
|
10.77
|
10.77
|
10.77
|
10.77
|
10.77
|
100
|
|
|
7/20/2023
|
+0.09 / +0.87%
|
10.50
|
10.51
|
10.47
|
10.47
|
10.49
|
10.47
|
1,200,100
|
|
|
7/19/2023
|
-0.17 / -1.61%
|
10.38
|
10.38
|
10.38
|
10.38
|
10.38
|
10.38
|
1,400,500
|
|
|
7/18/2023
|
+0.09 / +0.86%
|
10.40
|
10.55
|
10.40
|
10.55
|
10.44
|
10.55
|
400
|
|
|
7/17/2023
|
0.00 / 0.00%
|
10.46
|
10.46
|
10.46
|
10.46
|
10.46
|
10.46
|
0
|
|
|
7/14/2023
|
+0.11 / +1.06%
|
10.46
|
10.46
|
10.46
|
10.46
|
10.46
|
10.46
|
100
|
|
|
7/13/2023
|
+0.05 / +0.49%
|
10.35
|
10.35
|
10.35
|
10.35
|
10.35
|
10.35
|
2,960,100
|
|
|