|
Closing price on 3/6/2025
|
|
| Open |
9.12 |
| High |
9.15 |
| Low |
9.12 |
| Volume |
15,600 |
| Split-adjusted Price |
9.13 |
|
|
FUEKIV30 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/6/2025
|
+0.02 / +0.22%
|
9.12
|
9.15
|
9.12
|
9.13
|
9.13
|
9.13
|
15,600
|
|
|
3/5/2025
|
-0.04 / -0.44%
|
9.13
|
9.15
|
9.11
|
9.11
|
9.15
|
9.11
|
32,400
|
|
|
3/4/2025
|
+0.07 / +0.77%
|
9.08
|
9.15
|
9.05
|
9.15
|
9.09
|
9.15
|
2,000
|
|
|
3/3/2025
|
+0.03 / +0.33%
|
9.05
|
9.08
|
9.02
|
9.08
|
9.05
|
9.08
|
1,500
|
|
|
2/28/2025
|
-0.02 / -0.22%
|
9.06
|
9.06
|
9.05
|
9.05
|
9.06
|
9.05
|
300
|
|
|
2/27/2025
|
0.00 / 0.00%
|
9.07
|
9.07
|
9.07
|
9.07
|
9.07
|
9.07
|
33,300
|
|
|
2/26/2025
|
-0.03 / -0.33%
|
9.10
|
9.10
|
9.06
|
9.07
|
9.07
|
9.07
|
700
|
|
|
2/25/2025
|
+0.05 / +0.55%
|
9.05
|
9.10
|
9.05
|
9.10
|
9.05
|
9.10
|
9,600
|
|
|
2/24/2025
|
+0.05 / +0.56%
|
9.00
|
9.05
|
9.00
|
9.05
|
9.03
|
9.05
|
300
|
|
|
2/21/2025
|
+0.05 / +0.56%
|
8.92
|
9.00
|
8.92
|
9.00
|
8.96
|
9.00
|
200
|
|
|
2/20/2025
|
+0.05 / +0.56%
|
8.90
|
8.95
|
8.90
|
8.95
|
8.94
|
8.95
|
900
|
|
|
2/19/2025
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
100
|
|
|
2/18/2025
|
0.00 / 0.00%
|
8.85
|
8.90
|
8.85
|
8.90
|
8.86
|
8.90
|
1,300
|
|
|
2/17/2025
|
-0.11 / -1.22%
|
9.02
|
9.02
|
8.90
|
8.90
|
8.93
|
8.90
|
1,700
|
|
|
2/14/2025
|
+0.20 / +2.27%
|
9.01
|
9.01
|
9.01
|
9.01
|
9.01
|
9.01
|
100
|
|
|
2/13/2025
|
-0.15 / -1.67%
|
8.87
|
8.89
|
8.81
|
8.81
|
8.85
|
8.81
|
500
|
|
|
2/12/2025
|
+0.06 / +0.67%
|
8.93
|
8.96
|
8.93
|
8.96
|
8.95
|
8.96
|
400
|
|
|
2/11/2025
|
0.00 / 0.00%
|
9.51
|
9.51
|
8.90
|
8.90
|
9.10
|
8.90
|
900
|
|
|
2/10/2025
|
-0.04 / -0.45%
|
8.93
|
8.93
|
8.82
|
8.90
|
8.84
|
8.90
|
8,900
|
|
|
2/7/2025
|
+0.01 / +0.11%
|
8.91
|
8.94
|
8.91
|
8.94
|
8.94
|
8.94
|
10,200
|
|
|
2/6/2025
|
+0.06 / +0.68%
|
8.87
|
8.93
|
8.87
|
8.93
|
8.92
|
8.93
|
1,100
|
|
|
2/5/2025
|
+0.02 / +0.23%
|
8.87
|
8.89
|
8.66
|
8.87
|
8.86
|
8.87
|
50,000
|
|
|
2/4/2025
|
+0.06 / +0.68%
|
8.85
|
8.85
|
8.82
|
8.85
|
8.84
|
8.85
|
2,000
|
|
|
2/3/2025
|
-0.21 / -2.33%
|
9.00
|
9.00
|
8.78
|
8.79
|
8.81
|
8.79
|
9,500
|
|
|
1/24/2025
|
+0.02 / +0.22%
|
9.00
|
9.00
|
8.90
|
9.00
|
8.99
|
9.00
|
1,532,200
|
|
|
1/23/2025
|
+0.15 / +1.70%
|
8.83
|
8.98
|
8.83
|
8.98
|
8.86
|
8.98
|
1,100
|
|
|
1/22/2025
|
+0.06 / +0.68%
|
9.19
|
9.19
|
8.77
|
8.83
|
8.92
|
8.83
|
1,800
|
|
|
1/21/2025
|
+0.01 / +0.11%
|
8.55
|
8.83
|
8.55
|
8.77
|
8.63
|
8.77
|
4,700
|
|
|
1/20/2025
|
+0.04 / +0.46%
|
8.80
|
8.80
|
8.76
|
8.76
|
8.77
|
8.76
|
3,700
|
|
|
1/17/2025
|
0.00 / 0.00%
|
8.70
|
8.72
|
8.70
|
8.72
|
8.72
|
8.72
|
9,700
|
|
|