|
Closing price on 3/3/2023
|
|
| Open |
8.76 |
| High |
8.76 |
| Low |
8.65 |
| Volume |
50,500 |
| Split-adjusted Price |
8.65 |
|
|
FUEKIVFS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/3/2023
|
-0.06 / -0.69%
|
8.76
|
8.76
|
8.65
|
8.65
|
8.65
|
8.65
|
50,500
|
|
|
3/2/2023
|
-0.08 / -0.91%
|
8.77
|
8.77
|
8.71
|
8.71
|
8.77
|
8.71
|
50,400
|
|
|
3/1/2023
|
+0.12 / +1.38%
|
8.51
|
8.79
|
8.51
|
8.79
|
8.66
|
8.79
|
54,800
|
|
|
2/28/2023
|
+0.09 / +1.05%
|
8.68
|
8.68
|
8.67
|
8.67
|
8.67
|
8.67
|
53,600
|
|
|
2/27/2023
|
-0.14 / -1.61%
|
8.58
|
8.58
|
8.58
|
8.58
|
8.58
|
8.58
|
50,100
|
|
|
2/24/2023
|
-0.08 / -0.91%
|
8.79
|
8.79
|
8.72
|
8.72
|
8.79
|
8.72
|
50,600
|
|
|
2/23/2023
|
-0.18 / -2.00%
|
8.79
|
8.80
|
8.79
|
8.80
|
8.79
|
8.80
|
50,100
|
|
|
2/22/2023
|
-0.19 / -2.07%
|
9.01
|
9.01
|
8.98
|
8.98
|
8.98
|
8.98
|
50,400
|
|
|
2/21/2023
|
+0.10 / +1.10%
|
9.14
|
9.17
|
9.14
|
9.17
|
9.17
|
9.17
|
50,300
|
|
|
2/20/2023
|
+0.23 / +2.60%
|
9.07
|
9.07
|
9.07
|
9.07
|
9.07
|
9.07
|
50,700
|
|
|
2/17/2023
|
+0.02 / +0.23%
|
8.90
|
8.90
|
8.84
|
8.84
|
8.84
|
8.84
|
53,000
|
|
|
2/16/2023
|
0.00 / 0.00%
|
8.82
|
8.88
|
8.82
|
8.82
|
8.82
|
8.82
|
51,800
|
|
|
2/15/2023
|
+0.01 / +0.11%
|
8.86
|
8.86
|
8.82
|
8.82
|
8.86
|
8.82
|
53,100
|
|
|
2/14/2023
|
+0.07 / +0.80%
|
8.81
|
8.81
|
8.81
|
8.81
|
8.81
|
8.81
|
50,000
|
|
|
2/13/2023
|
-0.16 / -1.80%
|
8.81
|
8.82
|
8.74
|
8.74
|
8.82
|
8.74
|
54,200
|
|
|
2/10/2023
|
-0.08 / -0.89%
|
8.98
|
8.98
|
8.90
|
8.90
|
8.98
|
8.90
|
51,000
|
|
|
2/9/2023
|
-0.10 / -1.10%
|
9.00
|
9.05
|
8.98
|
8.98
|
9.01
|
8.98
|
52,100
|
|
|
2/8/2023
|
+0.08 / +0.89%
|
9.00
|
9.08
|
9.00
|
9.08
|
9.01
|
9.08
|
52,400
|
|
|
2/7/2023
|
-0.13 / -1.42%
|
9.12
|
9.12
|
9.00
|
9.00
|
9.12
|
9.00
|
51,400
|
|
|
2/6/2023
|
+0.01 / +0.11%
|
9.03
|
9.13
|
9.03
|
9.13
|
9.11
|
9.13
|
50,100
|
|
|
2/3/2023
|
-0.01 / -0.11%
|
9.18
|
9.18
|
9.12
|
9.12
|
9.18
|
9.12
|
50,100
|
|
|
2/2/2023
|
-0.14 / -1.51%
|
9.27
|
9.27
|
9.10
|
9.13
|
9.23
|
9.13
|
57,500
|
|
|
2/1/2023
|
0.00 / 0.00%
|
9.52
|
9.52
|
9.27
|
9.27
|
9.39
|
9.27
|
52,700
|
|
|
1/31/2023
|
-0.19 / -2.01%
|
9.35
|
9.35
|
9.27
|
9.27
|
9.27
|
9.27
|
51,100
|
|
|
1/30/2023
|
-0.07 / -0.73%
|
9.46
|
9.46
|
9.46
|
9.46
|
9.46
|
9.46
|
50,000
|
|
|
1/27/2023
|
+0.01 / +0.11%
|
9.61
|
9.65
|
9.53
|
9.53
|
9.62
|
9.53
|
56,400
|
|
|
1/19/2023
|
+0.06 / +0.63%
|
9.52
|
9.52
|
9.52
|
9.52
|
9.52
|
9.52
|
50,000
|
|
|
1/18/2023
|
+0.12 / +1.28%
|
9.42
|
9.47
|
9.41
|
9.46
|
9.46
|
9.46
|
52,100
|
|
|
1/17/2023
|
+0.30 / +3.32%
|
9.14
|
9.34
|
9.14
|
9.34
|
9.26
|
9.34
|
51,200
|
|
|
1/16/2023
|
+0.03 / +0.33%
|
9.04
|
9.04
|
9.04
|
9.04
|
9.04
|
9.04
|
50,000
|
|
|