|
Closing price on 9/22/2023
|
|
| Open |
11.31 |
| High |
11.34 |
| Low |
11.14 |
| Volume |
20,000 |
| Split-adjusted Price |
11.32 |
|
|
FUEMAVND Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/22/2023
|
-0.29 / -2.50%
|
11.31
|
11.34
|
11.14
|
11.32
|
11.24
|
11.32
|
20,000
|
|
|
9/21/2023
|
-0.01 / -0.09%
|
11.61
|
11.61
|
11.61
|
11.61
|
11.61
|
11.61
|
100
|
|
|
9/20/2023
|
+0.19 / +1.66%
|
11.50
|
11.62
|
11.47
|
11.62
|
11.55
|
11.62
|
30,000
|
|
|
9/19/2023
|
-0.04 / -0.35%
|
11.47
|
11.47
|
11.43
|
11.43
|
11.44
|
11.43
|
41,300
|
|
|
9/18/2023
|
-0.03 / -0.26%
|
11.53
|
11.53
|
11.34
|
11.47
|
11.41
|
11.47
|
30,000
|
|
|
9/15/2023
|
-0.05 / -0.43%
|
11.61
|
11.61
|
11.48
|
11.50
|
11.53
|
11.50
|
20,300
|
|
|
9/14/2023
|
-0.02 / -0.17%
|
11.69
|
11.71
|
11.55
|
11.55
|
11.60
|
11.55
|
20,100
|
|
|
9/13/2023
|
+0.03 / +0.26%
|
11.67
|
11.73
|
11.57
|
11.57
|
11.66
|
11.57
|
20,200
|
|
|
9/12/2023
|
+0.11 / +0.96%
|
11.39
|
11.54
|
11.35
|
11.54
|
11.44
|
11.54
|
52,300
|
|
|
9/11/2023
|
-0.17 / -1.47%
|
11.64
|
11.64
|
11.41
|
11.43
|
11.57
|
11.43
|
43,100
|
|
|
9/8/2023
|
-0.04 / -0.34%
|
11.64
|
11.64
|
11.59
|
11.60
|
11.62
|
11.60
|
21,100
|
|
|
9/7/2023
|
+0.20 / +1.75%
|
11.64
|
11.64
|
11.64
|
11.64
|
11.64
|
11.64
|
100
|
|
|
9/6/2023
|
+0.01 / +0.09%
|
11.48
|
11.48
|
11.44
|
11.44
|
11.46
|
11.44
|
1,000
|
|
|
9/5/2023
|
+0.10 / +0.88%
|
11.37
|
11.49
|
11.37
|
11.43
|
11.43
|
11.43
|
21,100
|
|
|
8/31/2023
|
+0.18 / +1.61%
|
11.34
|
11.34
|
11.29
|
11.33
|
11.33
|
11.33
|
165,000
|
|
|
8/30/2023
|
+0.08 / +0.72%
|
11.15
|
11.15
|
11.15
|
11.15
|
11.15
|
11.15
|
1,000,100
|
|
|
8/29/2023
|
+0.15 / +1.37%
|
10.99
|
11.07
|
10.98
|
11.07
|
10.99
|
11.07
|
20,200
|
|
|
8/28/2023
|
+0.15 / +1.39%
|
10.85
|
10.92
|
10.84
|
10.92
|
10.87
|
10.92
|
50,200
|
|
|
8/25/2023
|
-0.01 / -0.09%
|
10.77
|
11.50
|
10.75
|
10.77
|
10.79
|
10.77
|
22,400
|
|
|
8/24/2023
|
+0.19 / +1.79%
|
10.59
|
10.80
|
10.59
|
10.78
|
10.74
|
10.78
|
50,400
|
|
|
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
|
|
|