|
Closing price on 6/6/2023
|
|
| Open |
9.87 |
| High |
9.92 |
| Low |
9.87 |
| Volume |
87,600 |
| Split-adjusted Price |
9.92 |
|
|
FUEKIVFS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/6/2023
|
+0.08 / +0.81%
|
9.87
|
9.92
|
9.87
|
9.92
|
9.92
|
9.92
|
87,600
|
|
|
6/5/2023
|
-0.03 / -0.30%
|
9.84
|
9.84
|
9.84
|
9.84
|
9.84
|
9.84
|
48,000
|
|
|
6/2/2023
|
+0.40 / +4.22%
|
9.59
|
9.87
|
9.57
|
9.87
|
9.73
|
9.87
|
268,400
|
|
|
6/1/2023
|
+0.04 / +0.42%
|
9.47
|
9.47
|
9.47
|
9.47
|
9.47
|
9.47
|
48,000
|
|
|
5/31/2023
|
-0.03 / -0.32%
|
9.41
|
9.43
|
9.41
|
9.43
|
9.43
|
9.43
|
48,200
|
|
|
5/30/2023
|
+0.02 / +0.21%
|
9.42
|
9.46
|
9.42
|
9.46
|
9.42
|
9.46
|
49,300
|
|
|
5/29/2023
|
+0.10 / +1.07%
|
9.40
|
9.44
|
9.40
|
9.44
|
9.40
|
9.44
|
49,000
|
|
|
5/26/2023
|
0.00 / 0.00%
|
9.34
|
9.37
|
9.30
|
9.34
|
9.33
|
9.34
|
228,300
|
|
|
5/25/2023
|
+0.01 / +0.11%
|
9.40
|
9.40
|
9.33
|
9.34
|
9.36
|
9.34
|
148,300
|
|
|
5/24/2023
|
+0.03 / +0.32%
|
9.33
|
9.42
|
9.33
|
9.33
|
9.40
|
9.33
|
169,000
|
|
|
5/23/2023
|
-0.05 / -0.53%
|
9.37
|
9.37
|
9.30
|
9.30
|
9.37
|
9.30
|
50,400
|
|
|
5/22/2023
|
+0.05 / +0.54%
|
9.35
|
9.35
|
9.35
|
9.35
|
9.35
|
9.35
|
50,000
|
|
|
5/19/2023
|
-0.14 / -1.48%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
50,000
|
|
|
5/18/2023
|
+0.04 / +0.43%
|
9.44
|
9.44
|
9.44
|
9.44
|
9.44
|
9.44
|
50,000
|
|
|
5/17/2023
|
+0.01 / +0.11%
|
9.39
|
9.40
|
9.39
|
9.40
|
9.40
|
9.40
|
51,200
|
|
|
5/16/2023
|
-0.01 / -0.11%
|
9.39
|
9.39
|
9.39
|
9.39
|
9.39
|
9.39
|
50,000
|
|
|
5/15/2023
|
+0.10 / +1.08%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
50,000
|
|
|
5/12/2023
|
0.00 / 0.00%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
50,000
|
|
|
5/11/2023
|
+0.05 / +0.54%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
50,000
|
|
|
5/10/2023
|
+0.03 / +0.33%
|
9.25
|
9.25
|
9.25
|
9.25
|
9.25
|
9.25
|
50,000
|
|
|
5/9/2023
|
+0.06 / +0.66%
|
9.22
|
9.22
|
9.22
|
9.22
|
9.22
|
9.22
|
50,000
|
|
|
5/8/2023
|
+0.07 / +0.77%
|
9.16
|
9.16
|
9.16
|
9.16
|
9.16
|
9.16
|
50,000
|
|
|
5/5/2023
|
-0.04 / -0.44%
|
9.09
|
9.09
|
9.09
|
9.09
|
9.09
|
9.09
|
50,000
|
|
|
5/4/2023
|
-0.14 / -1.51%
|
9.13
|
9.13
|
9.13
|
9.13
|
9.13
|
9.13
|
50,000
|
|
|
4/28/2023
|
+0.21 / +2.32%
|
9.13
|
9.27
|
9.13
|
9.27
|
9.13
|
9.27
|
51,000
|
|
|
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
|
|
|