|
Closing price on 5/30/2025
|
|
| Open |
13.66 |
| High |
13.66 |
| Low |
13.58 |
| Volume |
600 |
| Split-adjusted Price |
13.58 |
|
|
FUEKIVFS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/30/2025
|
-0.22 / -1.59%
|
13.66
|
13.66
|
13.58
|
13.58
|
13.62
|
13.58
|
600
|
|
|
5/29/2025
|
0.00 / 0.00%
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
0
|
|
|
5/28/2025
|
0.00 / 0.00%
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
0
|
|
|
5/27/2025
|
-0.19 / -1.36%
|
13.70
|
13.80
|
13.70
|
13.80
|
13.78
|
13.80
|
400
|
|
|
5/26/2025
|
+0.25 / +1.82%
|
13.44
|
13.99
|
13.44
|
13.99
|
13.44
|
13.99
|
20,300
|
|
|
5/23/2025
|
-0.10 / -0.72%
|
13.76
|
13.76
|
13.53
|
13.74
|
13.61
|
13.74
|
4,800
|
|
|
5/22/2025
|
-0.12 / -0.86%
|
13.60
|
13.84
|
13.60
|
13.84
|
13.61
|
13.84
|
19,700
|
|
|
5/21/2025
|
+0.16 / +1.16%
|
13.96
|
13.96
|
13.96
|
13.96
|
13.96
|
13.96
|
200
|
|
|
5/20/2025
|
+0.15 / +1.10%
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
100
|
|
|
5/19/2025
|
-0.13 / -0.94%
|
13.65
|
13.65
|
13.65
|
13.65
|
13.65
|
13.65
|
100
|
|
|
5/16/2025
|
-0.16 / -1.15%
|
13.89
|
13.89
|
13.78
|
13.78
|
13.86
|
13.78
|
4,200
|
|
|
5/15/2025
|
+0.21 / +1.53%
|
13.94
|
13.94
|
13.94
|
13.94
|
13.94
|
13.94
|
100
|
|
|
5/14/2025
|
+0.30 / +2.23%
|
13.45
|
13.73
|
13.45
|
13.73
|
13.46
|
13.73
|
5,000
|
|
|
5/13/2025
|
+0.15 / +1.13%
|
13.44
|
13.44
|
13.43
|
13.43
|
13.44
|
13.43
|
500
|
|
|
5/12/2025
|
+0.22 / +1.68%
|
13.05
|
13.28
|
13.05
|
13.28
|
13.07
|
13.28
|
2,200
|
|
|
5/9/2025
|
+0.03 / +0.23%
|
13.06
|
13.06
|
13.06
|
13.06
|
13.06
|
13.06
|
300
|
|
|
5/8/2025
|
+0.09 / +0.70%
|
12.92
|
13.03
|
12.92
|
13.03
|
12.93
|
13.03
|
4,400
|
|
|
5/7/2025
|
0.00 / 0.00%
|
12.94
|
12.94
|
12.94
|
12.94
|
12.94
|
12.94
|
0
|
|
|
5/6/2025
|
+0.04 / +0.31%
|
12.90
|
12.94
|
12.90
|
12.94
|
12.92
|
12.94
|
2,500
|
|
|
5/5/2025
|
-0.04 / -0.31%
|
12.72
|
12.90
|
12.72
|
12.90
|
12.72
|
12.90
|
450,100
|
|
|
4/29/2025
|
+0.24 / +1.89%
|
12.94
|
12.94
|
12.94
|
12.94
|
12.94
|
12.94
|
100
|
|
|
4/28/2025
|
-0.10 / -0.78%
|
12.70
|
12.70
|
12.70
|
12.70
|
12.70
|
12.70
|
800
|
|
|
4/25/2025
|
0.00 / 0.00%
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
0
|
|
|
4/24/2025
|
0.00 / 0.00%
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
0
|
|
|
4/23/2025
|
+0.65 / +5.35%
|
13.00
|
13.00
|
12.80
|
12.80
|
12.81
|
12.80
|
2,100
|
|
|
4/22/2025
|
-0.85 / -6.54%
|
12.66
|
12.66
|
12.15
|
12.15
|
12.20
|
12.15
|
3,000
|
|
|
4/21/2025
|
-0.11 / -0.84%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
100
|
|
|
4/18/2025
|
+0.34 / +2.66%
|
13.11
|
13.11
|
13.11
|
13.11
|
13.11
|
13.11
|
100
|
|
|
4/17/2025
|
+0.05 / +0.39%
|
12.78
|
12.79
|
12.77
|
12.77
|
12.78
|
12.77
|
46,400
|
|
|
4/16/2025
|
+0.05 / +0.39%
|
12.93
|
12.93
|
12.72
|
12.72
|
12.89
|
12.72
|
318,200
|
|
|