|
Closing price on 4/4/2025
|
|
| Open |
11.77 |
| High |
12.14 |
| Low |
11.71 |
| Volume |
2,600 |
| Split-adjusted Price |
12.14 |
|
|
FUEMAVND Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/4/2025
|
-0.29 / -2.33%
|
11.77
|
12.14
|
11.71
|
12.14
|
11.80
|
12.14
|
2,600
|
|
|
4/3/2025
|
-0.93 / -6.96%
|
12.68
|
12.70
|
12.43
|
12.43
|
12.49
|
12.43
|
30,100
|
|
|
4/2/2025
|
-0.05 / -0.37%
|
13.42
|
13.42
|
13.36
|
13.36
|
13.38
|
13.36
|
300
|
|
|
4/1/2025
|
0.00 / 0.00%
|
13.38
|
13.41
|
13.26
|
13.41
|
13.28
|
13.41
|
11,500
|
|
|
3/31/2025
|
-0.03 / -0.22%
|
13.29
|
13.41
|
13.29
|
13.41
|
13.29
|
13.41
|
12,700
|
|
|
3/28/2025
|
-0.08 / -0.59%
|
13.42
|
13.44
|
13.38
|
13.44
|
13.40
|
13.44
|
8,300
|
|
|
3/27/2025
|
-0.06 / -0.44%
|
13.52
|
13.52
|
13.52
|
13.52
|
13.52
|
13.52
|
100
|
|
|
3/26/2025
|
-0.07 / -0.51%
|
13.59
|
13.59
|
13.58
|
13.58
|
13.59
|
13.58
|
3,100
|
|
|
3/25/2025
|
-0.10 / -0.73%
|
13.67
|
13.68
|
13.65
|
13.65
|
13.67
|
13.65
|
900
|
|
|
3/24/2025
|
0.00 / 0.00%
|
13.65
|
13.75
|
13.54
|
13.75
|
13.56
|
13.75
|
5,200
|
|
|
3/21/2025
|
+0.11 / +0.81%
|
13.60
|
13.75
|
13.60
|
13.75
|
13.65
|
13.75
|
300
|
|
|
3/20/2025
|
+0.04 / +0.29%
|
13.64
|
13.64
|
13.64
|
13.64
|
13.64
|
13.64
|
200
|
|
|
3/19/2025
|
-0.16 / -1.16%
|
13.76
|
13.76
|
13.60
|
13.60
|
13.74
|
13.60
|
776,300
|
|
|
3/18/2025
|
0.00 / 0.00%
|
13.76
|
13.76
|
13.76
|
13.76
|
13.76
|
13.76
|
100
|
|
|
3/17/2025
|
-0.06 / -0.43%
|
13.75
|
13.76
|
13.75
|
13.76
|
13.75
|
13.76
|
311,100
|
|
|
3/14/2025
|
-0.27 / -1.92%
|
13.70
|
13.82
|
13.70
|
13.82
|
13.76
|
13.82
|
200
|
|
|
3/13/2025
|
0.00 / 0.00%
|
14.09
|
14.09
|
14.09
|
14.09
|
14.09
|
14.09
|
0
|
|
|
3/12/2025
|
0.00 / 0.00%
|
14.09
|
14.09
|
14.09
|
14.09
|
14.09
|
14.09
|
0
|
|
|
3/11/2025
|
-0.12 / -0.84%
|
14.04
|
14.09
|
14.03
|
14.09
|
14.08
|
14.09
|
2,400
|
|
|
3/10/2025
|
0.00 / 0.00%
|
14.21
|
14.21
|
14.21
|
14.21
|
14.21
|
14.21
|
0
|
|
|
3/7/2025
|
+0.06 / +0.42%
|
13.96
|
14.21
|
13.95
|
14.21
|
14.00
|
14.21
|
1,500
|
|
|
3/6/2025
|
+0.19 / +1.36%
|
13.92
|
14.15
|
13.92
|
14.15
|
14.00
|
14.15
|
400
|
|
|
3/5/2025
|
+0.03 / +0.22%
|
13.92
|
13.96
|
13.92
|
13.96
|
13.93
|
13.96
|
300
|
|
|
3/4/2025
|
+0.08 / +0.58%
|
13.70
|
13.93
|
13.70
|
13.93
|
13.85
|
13.93
|
3,200
|
|
|
3/3/2025
|
+0.06 / +0.44%
|
13.83
|
13.85
|
13.83
|
13.85
|
13.85
|
13.85
|
8,900
|
|
|
2/28/2025
|
0.00 / 0.00%
|
13.96
|
13.96
|
12.83
|
13.79
|
13.64
|
13.79
|
303,200
|
|
|
2/27/2025
|
-0.08 / -0.58%
|
13.77
|
13.89
|
13.76
|
13.79
|
13.79
|
13.79
|
2,600
|
|
|
2/26/2025
|
+0.03 / +0.22%
|
13.87
|
13.87
|
13.87
|
13.87
|
13.87
|
13.87
|
400
|
|
|
2/25/2025
|
0.00 / 0.00%
|
13.84
|
13.84
|
13.84
|
13.84
|
13.84
|
13.84
|
15,500
|
|
|
2/24/2025
|
-0.10 / -0.72%
|
13.81
|
13.84
|
13.81
|
13.84
|
13.84
|
13.84
|
29,900
|
|
|