|
Closing price on 4/27/2023
|
|
| Open |
9.05 |
| High |
9.06 |
| Low |
9.05 |
| Volume |
50,100 |
| Split-adjusted Price |
9.06 |
|
|
FUEKIVFS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/27/2023
|
+0.06 / +0.67%
|
9.05
|
9.06
|
9.05
|
9.06
|
9.06
|
9.06
|
50,100
|
|
|
4/26/2023
|
-0.10 / -1.10%
|
9.04
|
9.04
|
9.00
|
9.00
|
9.00
|
9.00
|
50,400
|
|
|
4/25/2023
|
-0.04 / -0.44%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
50,000
|
|
|
4/24/2023
|
0.00 / 0.00%
|
9.18
|
9.19
|
9.14
|
9.14
|
9.14
|
9.14
|
52,100
|
|
|
4/21/2023
|
-0.06 / -0.65%
|
9.18
|
9.18
|
9.14
|
9.14
|
9.14
|
9.14
|
51,000
|
|
|
4/20/2023
|
-0.09 / -0.97%
|
9.18
|
9.20
|
9.18
|
9.20
|
9.18
|
9.20
|
50,100
|
|
|
4/19/2023
|
-0.01 / -0.11%
|
9.28
|
9.29
|
9.28
|
9.29
|
9.29
|
9.29
|
50,900
|
|
|
4/18/2023
|
-0.10 / -1.06%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
50,000
|
|
|
4/17/2023
|
+0.05 / +0.53%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
50,800
|
|
|
4/14/2023
|
-0.08 / -0.85%
|
9.40
|
9.40
|
9.35
|
9.35
|
9.40
|
9.35
|
51,100
|
|
|
4/13/2023
|
-0.04 / -0.42%
|
9.43
|
9.43
|
9.43
|
9.43
|
9.43
|
9.43
|
50,000
|
|
|
4/12/2023
|
+0.10 / +1.07%
|
9.42
|
9.47
|
9.39
|
9.47
|
9.42
|
9.47
|
51,800
|
|
|
4/11/2023
|
-0.08 / -0.85%
|
9.37
|
9.37
|
9.37
|
9.37
|
9.37
|
9.37
|
50,000
|
|
|
4/10/2023
|
+0.09 / +0.96%
|
9.45
|
9.45
|
9.45
|
9.45
|
9.45
|
9.45
|
50,100
|
|
|
4/7/2023
|
-0.09 / -0.95%
|
9.36
|
9.36
|
9.36
|
9.36
|
9.36
|
9.36
|
50,000
|
|
|
4/6/2023
|
-0.03 / -0.32%
|
9.50
|
9.50
|
9.44
|
9.45
|
9.50
|
9.45
|
51,100
|
|
|
4/5/2023
|
+0.04 / +0.42%
|
9.40
|
9.48
|
9.40
|
9.48
|
9.48
|
9.48
|
50,800
|
|
|
4/4/2023
|
+0.03 / +0.32%
|
9.41
|
9.44
|
9.39
|
9.44
|
9.39
|
9.44
|
51,200
|
|
|
4/3/2023
|
+0.06 / +0.64%
|
9.37
|
9.41
|
9.37
|
9.41
|
9.37
|
9.41
|
50,100
|
|
|
3/31/2023
|
+0.05 / +0.54%
|
9.30
|
9.35
|
9.30
|
9.35
|
9.35
|
9.35
|
52,000
|
|
|
3/30/2023
|
+0.13 / +1.42%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
50,000
|
|
|
3/29/2023
|
-0.04 / -0.43%
|
9.17
|
9.17
|
9.17
|
9.17
|
9.17
|
9.17
|
50,000
|
|
|
3/28/2023
|
+0.12 / +1.32%
|
9.22
|
9.22
|
9.21
|
9.21
|
9.21
|
9.21
|
52,000
|
|
|
3/27/2023
|
+0.03 / +0.33%
|
9.13
|
9.13
|
9.08
|
9.09
|
9.13
|
9.09
|
51,000
|
|
|
3/24/2023
|
+0.16 / +1.80%
|
9.06
|
9.06
|
9.06
|
9.06
|
9.06
|
9.06
|
100
|
|
|
3/23/2023
|
+0.05 / +0.56%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
50,000
|
|
|
3/22/2023
|
+0.03 / +0.34%
|
8.85
|
8.85
|
8.85
|
8.85
|
8.85
|
8.85
|
50,000
|
|
|
3/21/2023
|
-0.01 / -0.11%
|
8.71
|
8.82
|
8.71
|
8.82
|
8.82
|
8.82
|
50,500
|
|
|
3/20/2023
|
-0.18 / -2.00%
|
8.95
|
8.95
|
8.83
|
8.83
|
8.83
|
8.83
|
51,000
|
|
|
3/17/2023
|
-0.05 / -0.55%
|
9.01
|
9.01
|
9.01
|
9.01
|
9.01
|
9.01
|
50,000
|
|
|