|
Closing price on 3/22/2024
|
|
| Open |
12.13 |
| High |
12.20 |
| Low |
12.10 |
| Volume |
19,600 |
| Split-adjusted Price |
12.20 |
|
|
FUEKIVFS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/22/2024
|
+0.20 / +1.67%
|
12.13
|
12.20
|
12.10
|
12.20
|
12.13
|
12.20
|
19,600
|
|
|
3/21/2024
|
+0.16 / +1.35%
|
11.91
|
12.00
|
11.88
|
12.00
|
11.88
|
12.00
|
46,900
|
|
|
3/20/2024
|
+0.35 / +3.05%
|
11.84
|
11.84
|
11.84
|
11.84
|
11.84
|
11.84
|
100
|
|
|
3/19/2024
|
-0.27 / -2.30%
|
11.49
|
11.49
|
11.49
|
11.49
|
11.49
|
11.49
|
100
|
|
|
3/18/2024
|
-0.09 / -0.76%
|
11.76
|
11.76
|
11.76
|
11.76
|
11.76
|
11.76
|
10,100
|
|
|
3/15/2024
|
0.00 / 0.00%
|
11.85
|
11.85
|
11.85
|
11.85
|
11.85
|
11.85
|
0
|
|
|
3/14/2024
|
-0.03 / -0.25%
|
11.84
|
11.85
|
11.84
|
11.85
|
11.84
|
11.85
|
3,100
|
|
|
3/13/2024
|
+0.21 / +1.80%
|
11.66
|
11.88
|
11.66
|
11.88
|
11.70
|
11.88
|
600
|
|
|
3/12/2024
|
-0.43 / -3.55%
|
11.67
|
11.67
|
11.67
|
11.67
|
11.67
|
11.67
|
100
|
|
|
3/11/2024
|
0.00 / 0.00%
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
0
|
|
|
3/8/2024
|
0.00 / 0.00%
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
0
|
|
|
3/7/2024
|
0.00 / 0.00%
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
100
|
|
|
3/6/2024
|
+0.02 / +0.17%
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
100
|
|
|
3/5/2024
|
0.00 / 0.00%
|
11.98
|
12.08
|
11.98
|
12.08
|
11.99
|
12.08
|
4,500
|
|
|
3/4/2024
|
-0.02 / -0.17%
|
12.03
|
12.08
|
12.03
|
12.08
|
12.06
|
12.08
|
200
|
|
|
3/1/2024
|
+0.08 / +0.67%
|
11.94
|
12.10
|
11.94
|
12.10
|
11.94
|
12.10
|
4,100
|
|
|
2/29/2024
|
-0.03 / -0.25%
|
12.04
|
12.04
|
12.02
|
12.02
|
12.02
|
12.02
|
4,700
|
|
|
2/28/2024
|
+0.15 / +1.26%
|
11.90
|
12.05
|
11.90
|
12.05
|
12.00
|
12.05
|
300
|
|
|
2/27/2024
|
+0.04 / +0.34%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
200
|
|
|
2/26/2024
|
+0.02 / +0.17%
|
11.67
|
11.86
|
11.67
|
11.86
|
11.74
|
11.86
|
800
|
|
|
2/23/2024
|
-0.03 / -0.25%
|
11.84
|
11.84
|
11.84
|
11.84
|
11.84
|
11.84
|
5,000
|
|
|
2/22/2024
|
-0.02 / -0.17%
|
11.89
|
11.89
|
11.87
|
11.87
|
11.87
|
11.87
|
600
|
|
|
2/21/2024
|
+0.06 / +0.51%
|
11.82
|
11.89
|
11.82
|
11.89
|
11.88
|
11.89
|
500
|
|
|
2/20/2024
|
-0.01 / -0.08%
|
11.83
|
11.83
|
11.83
|
11.83
|
11.83
|
11.83
|
100
|
|
|
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
|
|
|