|
Closing price on 9/28/2026
|
|
| Open |
14.31 |
| High |
14.31 |
| Low |
14.00 |
| Volume |
900 |
| Split-adjusted Price |
14.11 |
|
|
FUEMAVND Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/28/2026
|
-0.20 / -1.40%
|
14.31
|
14.31
|
14.00
|
14.11
|
14.06
|
14.11
|
900
|
|
|
9/25/2026
|
+0.05 / +0.35%
|
14.24
|
14.31
|
14.24
|
14.31
|
14.25
|
14.31
|
1,200
|
|
|
9/24/2026
|
-0.20 / -1.38%
|
14.20
|
14.26
|
14.20
|
14.26
|
14.21
|
14.26
|
900
|
|
|
9/23/2026
|
+0.14 / +0.98%
|
14.32
|
14.46
|
14.32
|
14.46
|
14.33
|
14.46
|
1,100
|
|
|
9/22/2026
|
0.00 / 0.00%
|
14.32
|
14.32
|
14.23
|
14.32
|
14.28
|
14.32
|
2,100
|
|
|
9/21/2026
|
-0.13 / -0.90%
|
14.35
|
14.35
|
14.28
|
14.32
|
14.33
|
14.32
|
3,300
|
|
|
9/18/2026
|
-0.05 / -0.34%
|
14.56
|
14.56
|
14.45
|
14.45
|
14.51
|
14.45
|
900
|
|
|
9/17/2026
|
+0.16 / +1.12%
|
14.30
|
14.50
|
14.30
|
14.50
|
14.37
|
14.50
|
500
|
|
|
9/16/2026
|
+0.07 / +0.49%
|
15.07
|
15.07
|
14.19
|
14.34
|
14.46
|
14.34
|
1,100
|
|
|
9/15/2026
|
+0.12 / +0.85%
|
13.61
|
14.27
|
13.61
|
14.27
|
13.68
|
14.27
|
1,000
|
|
|
9/14/2026
|
-0.08 / -0.56%
|
14.16
|
14.16
|
14.00
|
14.15
|
14.05
|
14.15
|
900
|
|
|
9/11/2026
|
-0.26 / -1.79%
|
14.49
|
14.49
|
14.23
|
14.23
|
14.44
|
14.23
|
2,700
|
|
|
9/10/2026
|
+0.17 / +1.19%
|
14.24
|
14.49
|
14.24
|
14.49
|
14.26
|
14.49
|
1,300
|
|
|
9/9/2026
|
+0.02 / +0.14%
|
14.32
|
14.32
|
14.32
|
14.32
|
14.32
|
14.32
|
100
|
|
|
9/8/2026
|
-0.02 / -0.14%
|
14.32
|
14.32
|
14.30
|
14.30
|
14.31
|
14.30
|
300
|
|
|
9/7/2026
|
-0.31 / -2.12%
|
14.51
|
14.51
|
14.32
|
14.32
|
14.41
|
14.32
|
6,500
|
|
|
9/4/2026
|
+0.12 / +0.83%
|
14.50
|
14.63
|
14.50
|
14.63
|
14.54
|
14.63
|
500
|
|
|
9/3/2026
|
-0.37 / -2.49%
|
14.87
|
14.87
|
14.49
|
14.51
|
14.55
|
14.51
|
2,200
|
|
|
8/28/2026
|
+0.09 / +0.61%
|
14.75
|
14.88
|
14.75
|
14.88
|
14.80
|
14.88
|
1,900
|
|
|
8/27/2026
|
0.00 / 0.00%
|
14.79
|
14.79
|
14.79
|
14.79
|
14.79
|
14.79
|
300
|
|
|
8/26/2026
|
+0.03 / +0.20%
|
14.50
|
14.79
|
14.50
|
14.79
|
14.54
|
14.79
|
3,500
|
|
|
8/25/2026
|
+0.08 / +0.54%
|
14.68
|
14.76
|
14.49
|
14.76
|
14.60
|
14.76
|
600
|
|
|
8/24/2026
|
-0.10 / -0.68%
|
14.76
|
14.76
|
14.50
|
14.68
|
14.71
|
14.68
|
152,800
|
|
|
8/21/2026
|
+0.59 / +4.16%
|
14.17
|
14.78
|
14.17
|
14.78
|
14.44
|
14.78
|
900
|
|
|
8/20/2026
|
+0.06 / +0.42%
|
14.13
|
14.19
|
14.13
|
14.19
|
14.17
|
14.19
|
1,400,300
|
|
|
8/19/2026
|
-0.42 / -2.89%
|
14.20
|
14.20
|
14.00
|
14.13
|
14.05
|
14.13
|
900
|
|
|
8/18/2026
|
+0.33 / +2.32%
|
14.15
|
14.55
|
14.03
|
14.55
|
14.16
|
14.55
|
700
|
|
|
8/17/2026
|
+0.07 / +0.49%
|
14.15
|
14.22
|
14.10
|
14.22
|
14.17
|
14.22
|
2,600
|
|
|
8/14/2026
|
-0.10 / -0.70%
|
14.16
|
14.16
|
14.05
|
14.15
|
14.14
|
14.15
|
2,100
|
|
|
8/13/2026
|
-0.05 / -0.35%
|
14.25
|
14.25
|
14.21
|
14.25
|
14.22
|
14.25
|
1,800
|
|
|