|
Closing price on 4/4/2023
|
|
| Open |
9.41 |
| High |
9.44 |
| Low |
9.39 |
| Volume |
51,200 |
| Split-adjusted Price |
9.44 |
|
|
FUEKIVFS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
3/16/2023
|
-0.06 / -0.66%
|
9.06
|
9.06
|
9.06
|
9.06
|
9.06
|
9.06
|
50,000
|
|
|
3/15/2023
|
+0.19 / +2.13%
|
9.12
|
9.12
|
9.12
|
9.12
|
9.12
|
9.12
|
50,000
|
|
|
3/14/2023
|
-0.11 / -1.22%
|
8.93
|
8.93
|
8.93
|
8.93
|
8.93
|
8.93
|
50,000
|
|
|
3/13/2023
|
+0.09 / +1.01%
|
9.00
|
9.04
|
9.00
|
9.04
|
9.04
|
9.04
|
54,200
|
|
|
3/10/2023
|
-0.14 / -1.54%
|
9.02
|
9.02
|
8.93
|
8.95
|
8.97
|
8.95
|
53,300
|
|
|
3/9/2023
|
+0.39 / +4.48%
|
8.97
|
9.09
|
8.97
|
9.09
|
9.01
|
9.09
|
51,100
|
|
|
3/8/2023
|
-0.06 / -0.68%
|
8.72
|
8.72
|
8.70
|
8.70
|
8.70
|
8.70
|
51,900
|
|
|
3/7/2023
|
-0.06 / -0.68%
|
8.75
|
8.76
|
8.75
|
8.76
|
8.76
|
8.76
|
52,900
|
|
|
3/6/2023
|
+0.17 / +1.97%
|
8.82
|
8.82
|
8.82
|
8.82
|
8.82
|
8.82
|
50,200
|
|
|
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
|
|
|