|
Closing price on 7/29/2026
|
|
| Open |
10.99 |
| High |
11.00 |
| Low |
10.99 |
| Volume |
1,800 |
| Split-adjusted Price |
11.00 |
|
|
FUEMITEC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/29/2026
|
0.00 / 0.00%
|
10.99
|
11.00
|
10.99
|
11.00
|
11.00
|
11.00
|
1,800
|
|
|
7/28/2026
|
+0.64 / +6.18%
|
10.36
|
11.00
|
10.36
|
11.00
|
10.68
|
11.00
|
200
|
|
|
7/27/2026
|
-0.64 / -5.82%
|
11.03
|
11.03
|
10.31
|
10.36
|
10.85
|
10.36
|
2,000
|
|
|
7/24/2026
|
+0.10 / +0.92%
|
11.00
|
11.00
|
10.90
|
11.00
|
10.96
|
11.00
|
700
|
|
|
7/23/2026
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
0
|
|
|
7/22/2026
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.71
|
10.90
|
10.82
|
10.90
|
700
|
|
|
7/21/2026
|
+0.50 / +4.81%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
100
|
|
|
7/20/2026
|
-0.58 / -5.28%
|
10.98
|
10.98
|
10.23
|
10.40
|
10.76
|
10.40
|
1,300
|
|
|
7/17/2026
|
0.00 / 0.00%
|
10.98
|
10.98
|
10.98
|
10.98
|
10.98
|
10.98
|
400
|
|
|
7/16/2026
|
-0.01 / -0.09%
|
10.99
|
10.99
|
10.98
|
10.98
|
10.99
|
10.98
|
1,300
|
|
|
7/15/2026
|
+0.09 / +0.83%
|
10.70
|
10.99
|
10.60
|
10.99
|
10.67
|
10.99
|
1,200
|
|
|
7/14/2026
|
0.00 / 0.00%
|
10.80
|
10.90
|
10.60
|
10.90
|
10.77
|
10.90
|
1,300
|
|
|
7/13/2026
|
-0.09 / -0.82%
|
11.00
|
11.00
|
10.90
|
10.90
|
10.97
|
10.90
|
3,200
|
|
|
7/10/2026
|
0.00 / 0.00%
|
10.99
|
10.99
|
10.99
|
10.99
|
10.99
|
10.99
|
1,500
|
|
|
7/9/2026
|
0.00 / 0.00%
|
10.99
|
10.99
|
10.99
|
10.99
|
10.99
|
10.99
|
900
|
|
|
7/8/2026
|
-0.01 / -0.09%
|
11.00
|
11.00
|
10.90
|
10.99
|
10.97
|
10.99
|
400
|
|
|
7/7/2026
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
400
|
|
|
7/6/2026
|
0.00 / 0.00%
|
10.90
|
11.00
|
10.90
|
11.00
|
10.91
|
11.00
|
700
|
|
|
7/3/2026
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
300
|
|
|
7/2/2026
|
0.00 / 0.00%
|
11.00
|
11.00
|
10.90
|
11.00
|
10.98
|
11.00
|
600
|
|
|
7/1/2026
|
0.00 / 0.00%
|
11.00
|
11.00
|
10.76
|
11.00
|
10.86
|
11.00
|
1,500
|
|
|
6/30/2026
|
0.00 / 0.00%
|
11.00
|
11.00
|
10.75
|
11.00
|
10.95
|
11.00
|
1,800
|
|
|
6/29/2026
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
1,600
|
|
|
6/26/2026
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
100
|
|
|
6/25/2026
|
0.00 / 0.00%
|
10.75
|
11.75
|
10.75
|
11.00
|
11.05
|
11.00
|
900
|
|
|
6/24/2026
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
2,500
|
|
|
6/23/2026
|
0.00 / 0.00%
|
11.00
|
11.01
|
11.00
|
11.00
|
11.00
|
11.00
|
3,400
|
|
|
6/22/2026
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
6,600
|
|
|
6/19/2026
|
0.00 / 0.00%
|
11.00
|
11.00
|
10.99
|
11.00
|
11.00
|
11.00
|
4,800
|
|
|
6/18/2026
|
+0.18 / +1.66%
|
10.82
|
11.00
|
10.82
|
11.00
|
10.98
|
11.00
|
8,300
|
|
|