|
Closing price on 1/5/2024
|
|
| Open |
10.70 |
| High |
11.15 |
| Low |
10.70 |
| Volume |
1,100 |
| Split-adjusted Price |
11.15 |
|
|
FUEMAVND Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/5/2024
|
0.00 / 0.00%
|
10.70
|
11.15
|
10.70
|
11.15
|
10.74
|
11.15
|
1,100
|
|
|
1/4/2024
|
+0.15 / +1.36%
|
10.96
|
11.15
|
10.96
|
11.15
|
11.06
|
11.15
|
300
|
|
|
1/3/2024
|
+0.07 / +0.64%
|
10.89
|
11.00
|
10.89
|
11.00
|
10.90
|
11.00
|
2,000
|
|
|
1/2/2024
|
0.00 / 0.00%
|
10.93
|
10.93
|
10.93
|
10.93
|
10.93
|
10.93
|
200
|
|
|
12/29/2023
|
+0.03 / +0.28%
|
10.90
|
10.93
|
10.90
|
10.93
|
10.92
|
10.93
|
400
|
|
|
12/28/2023
|
+0.10 / +0.93%
|
10.80
|
10.90
|
10.80
|
10.90
|
10.80
|
10.90
|
6,100
|
|
|
12/27/2023
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
0
|
|
|
12/26/2023
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
0
|
|
|
12/25/2023
|
+0.15 / +1.41%
|
10.71
|
10.80
|
10.71
|
10.80
|
10.73
|
10.80
|
700
|
|
|
12/22/2023
|
0.00 / 0.00%
|
10.65
|
10.65
|
10.65
|
10.65
|
10.65
|
10.65
|
0
|
|
|
12/21/2023
|
+0.06 / +0.57%
|
10.48
|
10.65
|
10.48
|
10.65
|
10.48
|
10.65
|
3,600
|
|
|
12/20/2023
|
+0.09 / +0.86%
|
10.52
|
10.59
|
10.52
|
10.59
|
10.56
|
10.59
|
200
|
|
|
12/19/2023
|
+0.06 / +0.57%
|
10.33
|
10.50
|
10.33
|
10.50
|
10.39
|
10.50
|
400
|
|
|
12/18/2023
|
-0.09 / -0.85%
|
10.44
|
10.44
|
10.44
|
10.44
|
10.44
|
10.44
|
100
|
|
|
12/15/2023
|
-0.09 / -0.85%
|
10.54
|
10.62
|
10.50
|
10.53
|
10.55
|
10.53
|
118,400
|
|
|
12/14/2023
|
0.00 / 0.00%
|
10.60
|
10.63
|
10.60
|
10.62
|
10.62
|
10.62
|
10,900
|
|
|
12/13/2023
|
-0.16 / -1.48%
|
10.78
|
10.78
|
10.62
|
10.62
|
10.72
|
10.62
|
500
|
|
|
12/12/2023
|
+0.04 / +0.37%
|
10.78
|
10.78
|
10.78
|
10.78
|
10.78
|
10.78
|
100
|
|
|
12/11/2023
|
+0.02 / +0.19%
|
10.61
|
10.74
|
10.61
|
10.74
|
10.62
|
10.74
|
1,500
|
|
|
12/8/2023
|
+0.12 / +1.13%
|
10.72
|
10.72
|
10.64
|
10.72
|
10.70
|
10.72
|
9,700
|
|
|
12/7/2023
|
-0.09 / -0.84%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
900
|
|
|
12/6/2023
|
+0.13 / +1.23%
|
10.69
|
10.69
|
10.69
|
10.69
|
10.69
|
10.69
|
100
|
|
|
12/5/2023
|
-0.04 / -0.38%
|
10.60
|
10.66
|
10.54
|
10.56
|
10.61
|
10.56
|
391,100
|
|
|
12/4/2023
|
+0.15 / +1.44%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
100
|
|
|
12/1/2023
|
+0.05 / +0.48%
|
10.34
|
10.45
|
10.34
|
10.45
|
10.38
|
10.45
|
2,900
|
|
|
11/30/2023
|
-0.07 / -0.67%
|
10.46
|
10.49
|
10.40
|
10.40
|
10.46
|
10.40
|
50,100
|
|
|
11/29/2023
|
+0.11 / +1.06%
|
10.38
|
10.47
|
10.38
|
10.47
|
10.41
|
10.47
|
25,000
|
|
|
11/28/2023
|
+0.01 / +0.10%
|
10.20
|
10.36
|
10.20
|
10.36
|
10.28
|
10.36
|
5,500
|
|
|
11/27/2023
|
+0.04 / +0.39%
|
10.30
|
10.40
|
10.28
|
10.35
|
10.34
|
10.35
|
29,400
|
|
|
11/24/2023
|
-0.29 / -2.74%
|
10.35
|
10.38
|
10.23
|
10.31
|
10.33
|
10.31
|
31,100
|
|
|