|
Closing price on 5/5/2025
|
|
| Open |
12.72 |
| High |
12.90 |
| Low |
12.72 |
| Volume |
450,100 |
| Split-adjusted Price |
12.90 |
|
|
FUEKIVFS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
4/15/2025
|
-0.49 / -3.72%
|
12.67
|
12.67
|
12.67
|
12.67
|
12.67
|
12.67
|
100
|
|
|
4/14/2025
|
+0.14 / +1.08%
|
12.83
|
13.16
|
12.83
|
13.16
|
12.87
|
13.16
|
1,300
|
|
|
4/11/2025
|
-0.18 / -1.36%
|
13.20
|
13.20
|
12.48
|
13.02
|
13.16
|
13.02
|
10,700
|
|
|
4/10/2025
|
+0.83 / +6.71%
|
13.22
|
13.23
|
13.19
|
13.20
|
13.21
|
13.20
|
21,200
|
|
|
4/9/2025
|
0.00 / 0.00%
|
12.37
|
12.37
|
12.37
|
12.37
|
12.37
|
12.37
|
0
|
|
|
4/8/2025
|
-0.46 / -3.59%
|
12.37
|
12.37
|
12.37
|
12.37
|
12.37
|
12.37
|
25,300
|
|
|
4/4/2025
|
-0.18 / -1.38%
|
12.43
|
12.83
|
12.40
|
12.83
|
12.44
|
12.83
|
43,200
|
|
|
4/3/2025
|
-0.89 / -6.40%
|
13.41
|
13.41
|
13.01
|
13.01
|
13.32
|
13.01
|
1,300
|
|
|
4/2/2025
|
+0.06 / +0.43%
|
13.71
|
13.90
|
13.71
|
13.90
|
13.72
|
13.90
|
3,800
|
|
|
4/1/2025
|
+0.23 / +1.69%
|
13.67
|
13.84
|
13.62
|
13.84
|
13.64
|
13.84
|
6,600
|
|
|
3/31/2025
|
-0.29 / -2.09%
|
13.62
|
13.62
|
13.61
|
13.61
|
13.62
|
13.61
|
600
|
|
|
3/28/2025
|
0.00 / 0.00%
|
13.90
|
13.90
|
13.90
|
13.90
|
13.90
|
13.90
|
0
|
|
|
3/27/2025
|
0.00 / 0.00%
|
13.90
|
13.90
|
13.90
|
13.90
|
13.90
|
13.90
|
0
|
|
|
3/26/2025
|
+0.02 / +0.14%
|
13.90
|
13.90
|
13.90
|
13.90
|
13.90
|
13.90
|
100
|
|
|
3/25/2025
|
-0.05 / -0.36%
|
14.80
|
14.80
|
13.88
|
13.88
|
14.35
|
13.88
|
400
|
|
|
3/24/2025
|
0.00 / 0.00%
|
14.90
|
14.90
|
13.78
|
13.93
|
13.84
|
13.93
|
8,600
|
|
|
3/21/2025
|
-0.05 / -0.36%
|
13.93
|
13.93
|
13.93
|
13.93
|
13.93
|
13.93
|
200
|
|
|
3/20/2025
|
-0.06 / -0.43%
|
13.98
|
13.98
|
13.98
|
13.98
|
13.98
|
13.98
|
100
|
|
|
3/19/2025
|
0.00 / 0.00%
|
14.04
|
14.04
|
14.04
|
14.04
|
14.04
|
14.04
|
0
|
|
|