|
Closing price on 3/2/2026
|
|
| Open |
17.00 |
| High |
17.02 |
| Low |
16.75 |
| Volume |
52,800 |
| Split-adjusted Price |
16.76 |
|
|
FUEMAVND Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/2/2026
|
-0.43 / -2.50%
|
17.00
|
17.02
|
16.75
|
16.76
|
16.87
|
16.76
|
52,800
|
|
|
2/27/2026
|
0.00 / 0.00%
|
17.14
|
17.23
|
17.00
|
17.19
|
17.13
|
17.19
|
900
|
|
|
2/26/2026
|
+0.10 / +0.59%
|
17.09
|
17.19
|
17.05
|
17.19
|
17.12
|
17.19
|
1,500
|
|
|
2/25/2026
|
+0.05 / +0.29%
|
17.04
|
17.09
|
16.93
|
17.09
|
16.96
|
17.09
|
373,300
|
|
|
2/24/2026
|
+0.09 / +0.53%
|
16.99
|
17.04
|
16.88
|
17.04
|
16.91
|
17.04
|
3,321,000
|
|
|
2/23/2026
|
0.00 / 0.00%
|
16.95
|
17.04
|
16.87
|
16.95
|
16.88
|
16.95
|
379,200
|
|
|
2/13/2026
|
-0.12 / -0.70%
|
16.89
|
16.95
|
16.89
|
16.95
|
16.91
|
16.95
|
3,894,400
|
|
|
2/12/2026
|
+0.26 / +1.55%
|
17.19
|
17.19
|
16.85
|
17.07
|
16.98
|
17.07
|
1,783,300
|
|
|
2/11/2026
|
+0.38 / +2.31%
|
16.50
|
16.81
|
16.50
|
16.81
|
16.64
|
16.81
|
712,500
|
|
|
2/10/2026
|
-0.07 / -0.42%
|
16.64
|
16.64
|
16.31
|
16.43
|
16.49
|
16.43
|
958,800
|
|
|
2/9/2026
|
+0.03 / +0.18%
|
16.47
|
16.50
|
16.40
|
16.50
|
16.44
|
16.50
|
1,100
|
|
|
2/6/2026
|
-0.38 / -2.26%
|
16.70
|
16.70
|
16.20
|
16.47
|
16.33
|
16.47
|
2,300
|
|
|
2/5/2026
|
-0.08 / -0.47%
|
16.93
|
16.93
|
16.78
|
16.85
|
16.86
|
16.85
|
1,000
|
|
|
2/4/2026
|
+0.06 / +0.36%
|
16.87
|
16.93
|
16.71
|
16.93
|
16.77
|
16.93
|
50,600
|
|
|
2/3/2026
|
-0.04 / -0.24%
|
17.09
|
17.09
|
16.85
|
16.87
|
16.88
|
16.87
|
2,600
|
|
|
2/2/2026
|
-0.23 / -1.34%
|
17.13
|
17.13
|
16.65
|
16.91
|
17.03
|
16.91
|
3,400
|
|
|
1/30/2026
|
+0.17 / +1.00%
|
16.97
|
17.16
|
16.70
|
17.14
|
16.86
|
17.14
|
67,500
|
|
|
1/29/2026
|
+0.30 / +1.80%
|
16.68
|
16.97
|
16.68
|
16.97
|
16.75
|
16.97
|
400
|
|
|
1/28/2026
|
+0.12 / +0.73%
|
16.71
|
16.71
|
16.66
|
16.67
|
16.68
|
16.67
|
1,900
|
|
|
1/27/2026
|
0.00 / 0.00%
|
16.55
|
16.55
|
16.45
|
16.55
|
16.48
|
16.55
|
1,800
|
|
|
1/26/2026
|
-0.25 / -1.49%
|
16.69
|
16.69
|
16.55
|
16.55
|
16.61
|
16.55
|
1,400
|
|
|
1/23/2026
|
-0.05 / -0.30%
|
16.85
|
16.85
|
16.80
|
16.80
|
16.82
|
16.80
|
2,400
|
|
|
1/22/2026
|
+0.05 / +0.30%
|
16.80
|
16.85
|
16.80
|
16.85
|
16.83
|
16.85
|
2,200
|
|
|
1/21/2026
|
-0.05 / -0.30%
|
16.70
|
16.82
|
16.70
|
16.80
|
16.79
|
16.80
|
5,300
|
|
|
1/20/2026
|
-0.05 / -0.30%
|
17.00
|
17.00
|
16.85
|
16.85
|
16.90
|
16.85
|
3,700
|
|
|
1/19/2026
|
+0.13 / +0.78%
|
16.90
|
16.90
|
16.83
|
16.90
|
16.89
|
16.90
|
3,700
|
|
|
1/16/2026
|
+0.26 / +1.57%
|
16.51
|
16.80
|
16.51
|
16.77
|
16.68
|
16.77
|
25,800
|
|
|
1/15/2026
|
0.00 / 0.00%
|
16.40
|
16.51
|
16.39
|
16.51
|
16.49
|
16.51
|
4,600
|
|
|
1/14/2026
|
-0.17 / -1.02%
|
16.49
|
16.57
|
16.30
|
16.51
|
16.47
|
16.51
|
43,600
|
|
|
1/13/2026
|
-0.09 / -0.54%
|
16.70
|
16.70
|
16.50
|
16.68
|
16.61
|
16.68
|
30,300
|
|
|