|
Closing price on 1/6/2023
|
|
| Open |
8.90 |
| High |
8.98 |
| Low |
8.90 |
| Volume |
51,200 |
| Split-adjusted Price |
8.97 |
|
|
FUEKIVFS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/6/2023
|
+0.16 / +1.82%
|
8.90
|
8.98
|
8.90
|
8.97
|
8.98
|
8.97
|
51,200
|
|
|
1/5/2023
|
+0.04 / +0.46%
|
8.80
|
8.81
|
8.79
|
8.81
|
8.81
|
8.81
|
50,900
|
|
|
1/4/2023
|
+0.20 / +2.33%
|
8.80
|
8.81
|
8.77
|
8.77
|
8.81
|
8.77
|
50,900
|
|
|
1/3/2023
|
+0.15 / +1.78%
|
8.60
|
8.60
|
8.57
|
8.57
|
8.57
|
8.57
|
50,600
|
|
|
12/30/2022
|
-0.06 / -0.71%
|
8.48
|
8.50
|
8.42
|
8.42
|
8.48
|
8.42
|
50,500
|
|
|
12/29/2022
|
-0.04 / -0.47%
|
8.45
|
8.48
|
8.45
|
8.48
|
8.48
|
8.48
|
52,100
|
|
|
12/28/2022
|
+0.06 / +0.71%
|
8.52
|
8.52
|
8.52
|
8.52
|
8.52
|
8.52
|
100
|
|
|
12/27/2022
|
-0.02 / -0.24%
|
8.41
|
8.46
|
8.41
|
8.46
|
8.41
|
8.46
|
50,100
|
|
|
12/26/2022
|
-0.13 / -1.51%
|
8.55
|
8.55
|
8.48
|
8.48
|
8.55
|
8.48
|
50,200
|
|
|
12/23/2022
|
-0.04 / -0.46%
|
8.58
|
8.61
|
8.58
|
8.61
|
8.61
|
8.61
|
53,200
|
|
|
12/22/2022
|
+0.17 / +2.00%
|
8.77
|
8.77
|
8.65
|
8.65
|
8.65
|
8.65
|
51,300
|
|
|
12/21/2022
|
-0.17 / -1.97%
|
8.65
|
8.65
|
8.48
|
8.48
|
8.65
|
8.48
|
50,400
|
|
|
12/20/2022
|
-0.16 / -1.82%
|
8.49
|
8.65
|
8.49
|
8.65
|
8.52
|
8.65
|
52,000
|
|
|
12/19/2022
|
+0.01 / +0.11%
|
8.97
|
8.97
|
8.81
|
8.81
|
8.97
|
8.81
|
50,300
|
|
|
12/16/2022
|
-0.01 / -0.11%
|
8.82
|
8.82
|
8.80
|
8.80
|
8.82
|
8.80
|
50,900
|
|
|
12/15/2022
|
+0.09 / +1.03%
|
8.81
|
8.81
|
8.81
|
8.81
|
8.81
|
8.81
|
50,000
|
|
|
12/14/2022
|
+0.30 / +3.56%
|
8.73
|
8.73
|
8.72
|
8.72
|
8.72
|
8.72
|
50,600
|
|
|
12/13/2022
|
-0.07 / -0.82%
|
8.44
|
8.52
|
8.42
|
8.42
|
8.52
|
8.42
|
51,700
|
|
|
12/12/2022
|
-0.11 / -1.28%
|
8.59
|
8.70
|
8.49
|
8.49
|
8.68
|
8.49
|
56,800
|
|
|
12/9/2022
|
+0.15 / +1.78%
|
8.52
|
8.66
|
8.52
|
8.60
|
8.65
|
8.60
|
53,300
|
|
|
12/8/2022
|
+0.11 / +1.32%
|
8.56
|
8.65
|
8.45
|
8.45
|
8.64
|
8.45
|
52,700
|
|
|
12/7/2022
|
-0.25 / -2.91%
|
8.30
|
8.48
|
8.30
|
8.34
|
8.41
|
8.34
|
52,000
|
|
|
12/6/2022
|
-0.23 / -2.61%
|
8.84
|
8.85
|
8.59
|
8.59
|
8.61
|
8.59
|
54,400
|
|
|
12/5/2022
|
+0.09 / +1.03%
|
8.83
|
9.02
|
8.81
|
8.82
|
8.85
|
8.82
|
53,200
|
|
|
12/2/2022
|
+0.47 / +5.69%
|
8.21
|
8.73
|
8.21
|
8.73
|
8.36
|
8.73
|
53,400
|
|
|
12/1/2022
|
+0.03 / +0.36%
|
8.38
|
8.41
|
8.26
|
8.26
|
8.38
|
8.26
|
51,200
|
|
|
11/30/2022
|
+0.29 / +3.65%
|
8.09
|
8.23
|
8.07
|
8.23
|
8.22
|
8.23
|
52,500
|
|
|
11/29/2022
|
+0.04 / +0.51%
|
8.45
|
8.45
|
7.94
|
7.94
|
7.95
|
7.94
|
52,400
|
|
|
11/28/2022
|
+0.39 / +5.19%
|
7.83
|
7.90
|
7.83
|
7.90
|
7.84
|
7.90
|
57,800
|
|
|
11/25/2022
|
+0.18 / +2.46%
|
7.51
|
7.53
|
7.51
|
7.51
|
7.51
|
7.51
|
62,300
|
|
|