|
Closing price on 2/19/2024
|
|
| Open |
11.78 |
| High |
11.84 |
| Low |
11.70 |
| Volume |
2,000 |
| Split-adjusted Price |
11.84 |
|
|
FUEKIVFS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/19/2024
|
+0.03 / +0.25%
|
11.78
|
11.84
|
11.70
|
11.84
|
11.73
|
11.84
|
2,000
|
|
|
2/16/2024
|
0.00 / 0.00%
|
11.81
|
11.81
|
11.81
|
11.81
|
11.81
|
11.81
|
0
|
|
|
2/15/2024
|
+0.01 / +0.08%
|
11.73
|
11.87
|
11.73
|
11.81
|
11.81
|
11.81
|
3,500
|
|
|
2/7/2024
|
+0.25 / +2.16%
|
11.61
|
11.80
|
11.61
|
11.80
|
11.65
|
11.80
|
500
|
|
|
2/6/2024
|
0.00 / 0.00%
|
11.55
|
11.55
|
11.55
|
11.55
|
11.55
|
11.55
|
0
|
|
|
2/5/2024
|
+0.25 / +2.21%
|
11.25
|
11.55
|
11.25
|
11.55
|
11.35
|
11.55
|
300
|
|
|
2/2/2024
|
0.00 / 0.00%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
0
|
|
|
2/1/2024
|
0.00 / 0.00%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
0
|
|
|
1/31/2024
|
-0.09 / -0.79%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
100
|
|
|
1/30/2024
|
-0.02 / -0.18%
|
11.39
|
11.39
|
11.39
|
11.39
|
11.39
|
11.39
|
10,000
|
|
|
1/29/2024
|
0.00 / 0.00%
|
11.41
|
11.41
|
11.41
|
11.41
|
11.41
|
11.41
|
0
|
|
|
1/26/2024
|
0.00 / 0.00%
|
11.41
|
11.41
|
11.41
|
11.41
|
11.41
|
11.41
|
0
|
|
|
1/25/2024
|
0.00 / 0.00%
|
11.41
|
11.41
|
11.41
|
11.41
|
11.41
|
11.41
|
0
|
|
|
1/24/2024
|
0.00 / 0.00%
|
11.41
|
11.41
|
11.41
|
11.41
|
11.41
|
11.41
|
0
|
|
|
1/23/2024
|
0.00 / 0.00%
|
11.41
|
11.41
|
11.41
|
11.41
|
11.41
|
11.41
|
0
|
|
|
1/22/2024
|
+0.04 / +0.35%
|
11.41
|
11.41
|
11.41
|
11.41
|
11.41
|
11.41
|
100
|
|
|
1/19/2024
|
+0.12 / +1.07%
|
11.37
|
11.37
|
11.37
|
11.37
|
11.37
|
11.37
|
100
|
|
|
1/18/2024
|
+0.10 / +0.90%
|
11.25
|
11.25
|
11.25
|
11.25
|
11.25
|
11.25
|
100
|
|
|
1/17/2024
|
-0.02 / -0.18%
|
11.17
|
11.17
|
11.15
|
11.15
|
11.16
|
11.15
|
400
|
|
|
1/16/2024
|
0.00 / 0.00%
|
11.17
|
11.17
|
11.17
|
11.17
|
11.17
|
11.17
|
100
|
|
|
1/15/2024
|
-0.03 / -0.27%
|
11.17
|
11.17
|
11.17
|
11.17
|
11.17
|
11.17
|
11,200
|
|
|
1/12/2024
|
0.00 / 0.00%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
0
|
|
|
1/11/2024
|
+0.14 / +1.27%
|
11.00
|
11.20
|
11.00
|
11.20
|
11.02
|
11.20
|
13,600
|
|
|
1/10/2024
|
+0.09 / +0.82%
|
11.06
|
11.06
|
11.06
|
11.06
|
11.06
|
11.06
|
100
|
|
|
1/9/2024
|
-0.03 / -0.27%
|
10.97
|
10.97
|
10.97
|
10.97
|
10.97
|
10.97
|
1,000
|
|
|
1/8/2024
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
0
|
|
|
1/5/2024
|
+0.07 / +0.64%
|
10.33
|
11.00
|
10.32
|
11.00
|
10.39
|
11.00
|
1,100
|
|
|
1/4/2024
|
+0.28 / +2.63%
|
10.64
|
10.93
|
10.64
|
10.93
|
10.75
|
10.93
|
4,900
|
|
|
1/3/2024
|
+0.10 / +0.95%
|
10.65
|
10.65
|
10.65
|
10.65
|
10.65
|
10.65
|
100
|
|
|
1/2/2024
|
-0.05 / -0.47%
|
10.55
|
10.55
|
10.55
|
10.55
|
10.55
|
10.55
|
1,800
|
|
|