|
Closing price on 9/19/2025
|
|
| Open |
16.69 |
| High |
16.69 |
| Low |
16.14 |
| Volume |
105,700 |
| Split-adjusted Price |
16.60 |
|
|
FUEMAVND Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/19/2025
|
-0.09 / -0.54%
|
16.69
|
16.69
|
16.14
|
16.60
|
16.25
|
16.60
|
105,700
|
|
|
9/18/2025
|
-0.18 / -1.07%
|
16.63
|
16.69
|
16.35
|
16.69
|
16.37
|
16.69
|
32,600
|
|
|
9/17/2025
|
-0.19 / -1.11%
|
16.87
|
16.87
|
16.74
|
16.87
|
16.83
|
16.87
|
1,000
|
|
|
9/16/2025
|
+0.30 / +1.79%
|
17.06
|
17.06
|
17.06
|
17.06
|
17.06
|
17.06
|
100
|
|
|
9/15/2025
|
+0.18 / +1.09%
|
16.76
|
16.76
|
16.70
|
16.76
|
16.73
|
16.76
|
3,100
|
|
|
9/12/2025
|
-0.02 / -0.12%
|
16.41
|
16.58
|
16.41
|
16.58
|
16.51
|
16.58
|
700
|
|
|
9/11/2025
|
-0.05 / -0.30%
|
16.65
|
16.65
|
16.15
|
16.60
|
16.50
|
16.60
|
400
|
|
|
9/10/2025
|
+0.10 / +0.60%
|
16.55
|
16.65
|
16.55
|
16.65
|
16.58
|
16.65
|
400
|
|
|
9/9/2025
|
-0.05 / -0.30%
|
16.60
|
16.60
|
16.28
|
16.55
|
16.45
|
16.55
|
2,400
|
|
|
9/8/2025
|
-0.40 / -2.35%
|
17.00
|
17.00
|
16.49
|
16.60
|
16.72
|
16.60
|
600
|
|
|
9/5/2025
|
-0.10 / -0.58%
|
17.20
|
17.24
|
17.00
|
17.00
|
17.02
|
17.00
|
5,900
|
|
|
9/4/2025
|
0.00 / 0.00%
|
17.10
|
17.10
|
16.73
|
17.10
|
17.01
|
17.10
|
2,100
|
|
|
9/3/2025
|
+0.04 / +0.23%
|
17.06
|
17.10
|
16.67
|
17.10
|
16.92
|
17.10
|
1,700
|
|
|
8/29/2025
|
+0.03 / +0.18%
|
16.73
|
17.11
|
16.73
|
17.06
|
16.89
|
17.06
|
1,900
|
|
|
8/28/2025
|
+0.23 / +1.37%
|
16.81
|
17.03
|
16.81
|
17.03
|
16.99
|
17.03
|
600
|
|
|
8/27/2025
|
+0.55 / +3.38%
|
16.92
|
16.92
|
16.48
|
16.80
|
16.90
|
16.80
|
3,200
|
|
|
8/26/2025
|
+0.17 / +1.06%
|
15.51
|
16.35
|
15.51
|
16.25
|
15.93
|
16.25
|
103,900
|
|
|
8/25/2025
|
-0.38 / -2.31%
|
16.46
|
16.46
|
16.08
|
16.08
|
16.18
|
16.08
|
4,000
|
|
|
8/22/2025
|
-0.52 / -3.06%
|
16.70
|
16.70
|
15.93
|
16.46
|
16.25
|
16.46
|
100,300
|
|
|
8/21/2025
|
+0.42 / +2.54%
|
16.79
|
16.99
|
16.77
|
16.98
|
16.84
|
16.98
|
1,000
|
|
|
8/20/2025
|
+0.12 / +0.73%
|
17.50
|
17.50
|
16.16
|
16.56
|
16.58
|
16.56
|
231,300
|
|
|
8/19/2025
|
+0.25 / +1.54%
|
16.35
|
16.55
|
16.35
|
16.44
|
16.45
|
16.44
|
2,200
|
|
|
8/18/2025
|
-0.09 / -0.55%
|
15.70
|
16.25
|
15.70
|
16.19
|
16.13
|
16.19
|
2,400
|
|
|
8/15/2025
|
-0.08 / -0.49%
|
16.37
|
16.51
|
16.28
|
16.28
|
16.35
|
16.28
|
8,800
|
|
|
8/14/2025
|
+0.25 / +1.55%
|
16.02
|
16.36
|
16.02
|
16.36
|
16.07
|
16.36
|
2,800
|
|
|
8/13/2025
|
+0.24 / +1.51%
|
15.90
|
16.11
|
15.80
|
16.11
|
15.90
|
16.11
|
501,200
|
|
|
8/12/2025
|
+0.03 / +0.19%
|
15.85
|
15.87
|
15.72
|
15.87
|
15.83
|
15.87
|
2,100
|
|
|
8/11/2025
|
+0.12 / +0.76%
|
15.72
|
15.88
|
15.72
|
15.84
|
15.83
|
15.84
|
1,200
|
|
|
8/8/2025
|
-0.08 / -0.51%
|
15.79
|
15.79
|
15.62
|
15.72
|
15.71
|
15.72
|
800
|
|
|
8/7/2025
|
+0.18 / +1.15%
|
15.62
|
15.80
|
15.50
|
15.80
|
15.51
|
15.80
|
30,700
|
|
|