|
Closing price on 9/18/2026
|
|
| Open |
10.90 |
| High |
11.00 |
| Low |
10.90 |
| Volume |
3,000 |
| Split-adjusted Price |
11.00 |
|
|
FUEMITEC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/18/2026
|
+0.40 / +3.77%
|
10.90
|
11.00
|
10.90
|
11.00
|
11.00
|
11.00
|
3,000
|
|
|
9/17/2026
|
-0.35 / -3.20%
|
10.95
|
10.95
|
10.60
|
10.60
|
10.83
|
10.60
|
300
|
|
|
9/16/2026
|
0.00 / 0.00%
|
10.95
|
10.95
|
10.95
|
10.95
|
10.95
|
10.95
|
900
|
|
|
9/15/2026
|
+0.25 / +2.34%
|
10.30
|
10.95
|
10.30
|
10.95
|
10.65
|
10.95
|
1,100
|
|
|
9/14/2026
|
-0.25 / -2.28%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
500
|
|
|
9/11/2026
|
-0.01 / -0.09%
|
10.95
|
10.95
|
10.95
|
10.95
|
10.95
|
10.95
|
1,000
|
|
|
9/10/2026
|
0.00 / 0.00%
|
10.96
|
10.96
|
10.94
|
10.96
|
10.95
|
10.96
|
1,000
|
|
|
9/9/2026
|
+0.16 / +1.48%
|
11.00
|
11.00
|
10.61
|
10.96
|
10.87
|
10.96
|
3,600
|
|
|
9/8/2026
|
-0.20 / -1.82%
|
11.00
|
11.00
|
10.80
|
10.80
|
10.91
|
10.80
|
900
|
|
|
9/7/2026
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
1,500
|
|
|
9/4/2026
|
0.00 / 0.00%
|
11.00
|
11.00
|
10.50
|
11.00
|
10.81
|
11.00
|
2,000
|
|
|
9/3/2026
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
1,900
|
|
|
8/28/2026
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
3,200
|
|
|
8/27/2026
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
1,300
|
|
|
8/26/2026
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
2,000
|
|
|
8/25/2026
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
1,100
|
|
|
8/24/2026
|
-0.10 / -0.90%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
1,400
|
|
|
8/21/2026
|
+0.10 / +0.91%
|
10.80
|
11.10
|
10.80
|
11.10
|
10.82
|
11.10
|
1,600
|
|
|
8/20/2026
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
900
|
|
|
8/19/2026
|
+0.10 / +0.92%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
3,800
|
|
|
8/18/2026
|
-0.10 / -0.91%
|
11.00
|
11.00
|
10.90
|
10.90
|
10.99
|
10.90
|
1,500
|
|
|
8/17/2026
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
1,000
|
|
|
8/14/2026
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
2,900
|
|
|
8/13/2026
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
1,500
|
|
|
8/12/2026
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
1,000
|
|
|
8/11/2026
|
0.00 / 0.00%
|
11.02
|
11.02
|
11.00
|
11.00
|
11.00
|
11.00
|
4,400
|
|
|
8/10/2026
|
+0.18 / +1.66%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
400
|
|
|
8/7/2026
|
-0.18 / -1.64%
|
11.00
|
11.00
|
10.82
|
10.82
|
10.95
|
10.82
|
700
|
|
|
8/6/2026
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
300
|
|
|
8/5/2026
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
2,900
|
|
|