|
Closing price on 7/25/2025
|
|
| Open |
15.07 |
| High |
15.32 |
| Low |
15.06 |
| Volume |
7,900 |
| Split-adjusted Price |
15.32 |
There is no data on 7/27/2025. Display data on 7/25/2025 instead.
|
|
FUEMAVND Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/25/2025
|
+0.23 / +1.52%
|
15.07
|
15.32
|
15.06
|
15.32
|
15.07
|
15.32
|
7,900
|
|
|
7/24/2025
|
+0.09 / +0.60%
|
14.97
|
15.09
|
14.97
|
15.09
|
15.00
|
15.09
|
2,100
|
|
|
7/23/2025
|
+0.11 / +0.74%
|
14.88
|
15.00
|
14.88
|
15.00
|
14.91
|
15.00
|
500
|
|
|
7/22/2025
|
+0.04 / +0.27%
|
14.70
|
14.89
|
14.64
|
14.89
|
14.77
|
14.89
|
900
|
|
|
7/21/2025
|
-0.05 / -0.34%
|
14.90
|
14.90
|
14.67
|
14.85
|
14.86
|
14.85
|
1,500
|
|
|
7/18/2025
|
-0.02 / -0.13%
|
14.71
|
14.90
|
14.50
|
14.90
|
14.74
|
14.90
|
1,800
|
|
|
7/17/2025
|
+0.08 / +0.54%
|
14.82
|
14.92
|
14.67
|
14.92
|
14.81
|
14.92
|
2,700
|
|
|
7/16/2025
|
-0.01 / -0.07%
|
14.63
|
14.84
|
14.63
|
14.84
|
14.73
|
14.84
|
100
|
|
|
7/15/2025
|
+0.18 / +1.23%
|
14.53
|
14.85
|
14.53
|
14.85
|
14.64
|
14.85
|
59,600
|
|
|
7/14/2025
|
+0.03 / +0.20%
|
14.55
|
14.67
|
14.55
|
14.67
|
14.58
|
14.67
|
1,700
|
|
|
7/11/2025
|
+0.04 / +0.27%
|
14.37
|
14.64
|
14.30
|
14.64
|
14.38
|
14.64
|
57,900
|
|
|
7/10/2025
|
+0.20 / +1.39%
|
14.40
|
14.60
|
14.30
|
14.60
|
14.54
|
14.60
|
18,700
|
|
|
7/9/2025
|
+0.02 / +0.14%
|
14.37
|
14.57
|
14.23
|
14.40
|
14.28
|
14.40
|
162,700
|
|
|
7/8/2025
|
-0.11 / -0.76%
|
13.55
|
14.43
|
13.55
|
14.38
|
14.28
|
14.38
|
1,100
|
|
|
7/7/2025
|
+0.16 / +1.12%
|
13.99
|
14.49
|
13.99
|
14.49
|
14.09
|
14.49
|
101,400
|
|
|
7/4/2025
|
+0.26 / +1.85%
|
14.06
|
14.33
|
14.06
|
14.33
|
14.11
|
14.33
|
1,800
|
|
|
7/3/2025
|
+0.01 / +0.07%
|
14.04
|
14.07
|
14.04
|
14.07
|
14.06
|
14.07
|
400
|
|
|
7/2/2025
|
+0.04 / +0.29%
|
14.01
|
14.06
|
14.01
|
14.06
|
14.03
|
14.06
|
1,600
|
|
|
7/1/2025
|
-0.07 / -0.50%
|
14.10
|
14.10
|
13.72
|
14.02
|
13.83
|
14.02
|
1,500
|
|
|
6/30/2025
|
+0.20 / +1.44%
|
13.63
|
14.09
|
13.62
|
14.09
|
13.77
|
14.09
|
4,900
|
|
|
6/27/2025
|
+0.10 / +0.73%
|
13.89
|
13.89
|
13.89
|
13.89
|
13.89
|
13.89
|
4,200
|
|
|
6/26/2025
|
-0.06 / -0.43%
|
13.55
|
13.79
|
13.55
|
13.79
|
13.67
|
13.79
|
200
|
|
|
6/25/2025
|
-0.05 / -0.36%
|
13.85
|
13.85
|
13.85
|
13.85
|
13.85
|
13.85
|
100
|
|
|
6/24/2025
|
+0.01 / +0.07%
|
13.61
|
13.90
|
13.56
|
13.90
|
13.79
|
13.90
|
4,300
|
|
|
6/23/2025
|
0.00 / 0.00%
|
13.89
|
13.89
|
13.89
|
13.89
|
13.89
|
13.89
|
0
|
|
|
6/20/2025
|
+0.19 / +1.39%
|
13.70
|
13.89
|
13.70
|
13.89
|
13.72
|
13.89
|
1,100
|
|
|
6/19/2025
|
+0.07 / +0.51%
|
13.70
|
13.70
|
13.70
|
13.70
|
13.70
|
13.70
|
100
|
|
|
6/18/2025
|
-0.17 / -1.23%
|
13.63
|
13.63
|
13.63
|
13.63
|
13.63
|
13.63
|
8,800
|
|
|
6/17/2025
|
+0.01 / +0.07%
|
13.79
|
13.80
|
13.64
|
13.80
|
13.65
|
13.80
|
3,900
|
|
|
6/16/2025
|
+0.17 / +1.25%
|
13.73
|
13.79
|
13.73
|
13.79
|
13.75
|
13.79
|
400
|
|
|