Register for real-time alerts, custom portfolio, and market movers
FUM Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 5.95 | 0.05 | 0.85% | 5.95 | 6.00 | 5.85 | 2,700 |
| May 09 2024 | 5.90 | -0.05 | -0.84% | 5.95 | 5.95 | 5.70 | 7,400 |
| May 08 2024 | 5.95 | -0.05 | -0.83% | 5.95 | 6.00 | 5.85 | 8,900 |
| May 07 2024 | 6.00 | 0.05 | 0.84% | 5.95 | 6.05 | 5.90 | 12,500 |
| May 06 2024 | 5.95 | -0.20 | -3.25% | 6.25 | 6.25 | 5.95 | 4,400 |
| May 03 2024 | 6.15 | 0.05 | 0.82% | 6.15 | 6.20 | 6.10 | 1,800 |
| May 02 2024 | 6.10 | 0.10 | 1.67% | 6.00 | 6.10 | 5.95 | 2,400 |
| Apr 30 2024 | 6.00 | -0.10 | -1.64% | 6.10 | 6.15 | 6.00 | 1,200 |
| Apr 29 2024 | 6.10 | 0.00 | 0.00% | 6.00 | 6.10 | 5.85 | 9,100 |
| Apr 26 2024 | 6.10 | 0.00 | 0.00% | 6.20 | 6.30 | 5.95 | 13,300 |
| Apr 25 2024 | 6.10 | 0.20 | 3.39% | 5.90 | 6.20 | 5.80 | 13,400 |
| Apr 24 2024 | 5.90 | -0.10 | -1.67% | 6.00 | 6.00 | 5.65 | 14,200 |
| Apr 23 2024 | 6.00 | -0.15 | -2.44% | 6.15 | 6.40 | 5.95 | 25,900 |
| Apr 22 2024 | 6.15 | 0.50 | 8.85% | 5.75 | 6.20 | 5.75 | 28,100 |
| Apr 19 2024 | 5.65 | 0.00 | 0.00% | 5.70 | 5.75 | 5.50 | 7,000 |
| Apr 18 2024 | 5.65 | -0.05 | -0.88% | 5.60 | 5.65 | 5.50 | 7,800 |
| Apr 17 2024 | 5.70 | 0.10 | 1.79% | 5.65 | 5.70 | 5.50 | 9,800 |
| Apr 16 2024 | 5.60 | -0.05 | -0.88% | 5.70 | 5.75 | 5.60 | 7,900 |
| Apr 15 2024 | 5.65 | 0.05 | 0.89% | 5.35 | 5.80 | 5.35 | 18,600 |
| Apr 12 2024 | 5.60 | 0.00 | 0.00% | 5.60 | 5.60 | 5.60 | 0.00 |
| Apr 11 2024 | 5.60 | 0.10 | 1.82% | 5.55 | 5.60 | 5.55 | 400 |
| Apr 10 2024 | 5.50 | -0.15 | -2.65% | 5.60 | 5.60 | 5.50 | 1,400 |
| Apr 09 2024 | 5.65 | 0.00 | 0.00% | 5.50 | 5.70 | 5.50 | 5,500 |
| Apr 08 2024 | 5.65 | 0.00 | 0.00% | 5.60 | 5.65 | 5.60 | 900 |
| Apr 05 2024 | 5.65 | -0.20 | -3.42% | 5.75 | 5.75 | 5.65 | 7,700 |
| Apr 04 2024 | 5.85 | 0.20 | 3.54% | 6.20 | 6.20 | 5.75 | 5,900 |
| Apr 03 2024 | 5.65 | -0.15 | -2.59% | 5.75 | 5.80 | 5.65 | 1,100 |
| Apr 02 2024 | 5.80 | 0.18 | 3.20% | 5.70 | 5.90 | 5.70 | 4,900 |
| Mar 28 2024 | 5.62 | 0.04 | 0.72% | 5.60 | 5.66 | 5.60 | 12,800 |
| Mar 27 2024 | 5.58 | -0.04 | -0.71% | 5.62 | 5.62 | 5.58 | 8,200 |
| Mar 26 2024 | 5.62 | 0.06 | 1.08% | 5.60 | 5.62 | 5.50 | 23,200 |
| Mar 25 2024 | 5.56 | -0.28 | -4.79% | 5.74 | 5.74 | 5.56 | 11,200 |
| Mar 22 2024 | 5.84 | 0.02 | 0.34% | 5.84 | 5.86 | 5.80 | 3,600 |
| Mar 21 2024 | 5.82 | -0.12 | -2.02% | 6.02 | 6.02 | 5.82 | 2,200 |
| Mar 20 2024 | 5.94 | 0.02 | 0.34% | 5.96 | 6.08 | 5.86 | 3,000 |
| Mar 19 2024 | 5.92 | -0.28 | -4.52% | 6.26 | 6.28 | 5.92 | 4,600 |
| Mar 18 2024 | 6.20 | 0.02 | 0.32% | 6.20 | 6.26 | 6.20 | 1,000 |
| Mar 15 2024 | 6.18 | 0.18 | 3.00% | 6.00 | 6.26 | 6.00 | 1,700 |
| Mar 14 2024 | 6.00 | 0.02 | 0.33% | 6.00 | 6.00 | 6.00 | 100 |
| Mar 13 2024 | 5.98 | -0.02 | -0.33% | 5.98 | 6.00 | 5.98 | 4,800 |
| Mar 12 2024 | 6.00 | 0.02 | 0.33% | 5.96 | 6.00 | 5.96 | 1,900 |
| Mar 11 2024 | 5.98 | -0.08 | -1.32% | 6.00 | 6.00 | 5.96 | 1,200 |
| Mar 08 2024 | 6.06 | -0.02 | -0.33% | 6.08 | 6.08 | 5.98 | 6,300 |
| Mar 07 2024 | 6.08 | 0.04 | 0.66% | 6.08 | 6.08 | 6.08 | 600 |
| Mar 06 2024 | 6.04 | -0.20 | -3.21% | 6.18 | 6.22 | 6.02 | 7,700 |
| Mar 05 2024 | 6.24 | 0.02 | 0.32% | 6.26 | 6.26 | 6.24 | 500 |
| Mar 04 2024 | 6.22 | -0.18 | -2.81% | 6.36 | 6.44 | 6.22 | 3,100 |
| Mar 01 2024 | 6.40 | 0.10 | 1.59% | 6.30 | 6.40 | 6.30 | 900 |
| Feb 29 2024 | 6.30 | -0.06 | -0.94% | 6.40 | 6.46 | 6.30 | 2,200 |
| Feb 28 2024 | 6.36 | -0.04 | -0.63% | 6.32 | 6.40 | 6.24 | 3,500 |
| Feb 27 2024 | 6.40 | 0.00 | 0.00% | 6.44 | 6.44 | 6.30 | 1,600 |
| Feb 26 2024 | 6.40 | 0.12 | 1.91% | 6.34 | 6.40 | 6.34 | 1,000 |
| Feb 23 2024 | 6.28 | -0.10 | -1.57% | 6.44 | 6.44 | 6.28 | 1,400 |
| Feb 22 2024 | 6.38 | 0.04 | 0.63% | 6.42 | 6.46 | 6.32 | 3,900 |
| Feb 21 2024 | 6.34 | 0.04 | 0.63% | 6.38 | 6.40 | 6.24 | 2,400 |
| Feb 20 2024 | 6.30 | -0.06 | -0.94% | 6.32 | 6.36 | 6.30 | 11,100 |
| Feb 19 2024 | 6.36 | 0.06 | 0.95% | 6.32 | 6.38 | 6.30 | 3,000 |
| Feb 16 2024 | 6.30 | -0.16 | -2.48% | 6.38 | 6.42 | 6.22 | 6,400 |
| Feb 15 2024 | 6.46 | 0.26 | 4.19% | 6.20 | 6.46 | 6.20 | 9,000 |
| Feb 14 2024 | 6.20 | -0.02 | -0.32% | 6.20 | 6.20 | 6.20 | 100 |
| Feb 13 2024 | 6.22 | -0.08 | -1.27% | 6.26 | 6.40 | 6.22 | 1,800 |
| Feb 12 2024 | 6.30 | 0.20 | 3.28% | 6.20 | 6.30 | 6.10 | 3,200 |
