|
Closing price on 7/18/2025
|
|
| Open |
15.34 |
| High |
15.69 |
| Low |
15.30 |
| Volume |
1,200 |
| Split-adjusted Price |
15.69 |
|
|
FUEKIVFS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/18/2025
|
+0.19 / +1.23%
|
15.34
|
15.69
|
15.30
|
15.69
|
15.36
|
15.69
|
1,200
|
|
|
7/17/2025
|
+0.06 / +0.39%
|
14.99
|
15.50
|
14.99
|
15.50
|
15.25
|
15.50
|
100,200
|
|
|
7/16/2025
|
+0.02 / +0.13%
|
15.20
|
15.44
|
15.20
|
15.44
|
15.36
|
15.44
|
100
|
|
|
7/15/2025
|
+0.38 / +2.53%
|
15.04
|
15.42
|
15.04
|
15.42
|
15.04
|
15.42
|
13,400
|
|
|
7/14/2025
|
0.00 / 0.00%
|
14.85
|
15.04
|
14.85
|
15.04
|
14.95
|
15.04
|
200,200
|
|
|
7/11/2025
|
0.00 / 0.00%
|
15.04
|
15.04
|
15.04
|
15.04
|
15.04
|
15.04
|
980,900
|
|
|
7/10/2025
|
0.00 / 0.00%
|
15.03
|
15.04
|
15.03
|
15.04
|
15.04
|
15.04
|
1,600
|
|
|
7/9/2025
|
+0.22 / +1.48%
|
15.03
|
15.05
|
14.85
|
15.04
|
14.90
|
15.04
|
2,100
|
|
|
7/8/2025
|
+0.06 / +0.41%
|
14.76
|
14.82
|
14.76
|
14.82
|
14.80
|
14.82
|
500
|
|
|
7/7/2025
|
+0.25 / +1.72%
|
14.74
|
14.76
|
14.74
|
14.76
|
14.75
|
14.76
|
200
|
|
|
7/4/2025
|
+0.06 / +0.42%
|
14.51
|
14.51
|
14.51
|
14.51
|
14.51
|
14.51
|
200
|
|
|
7/3/2025
|
+0.27 / +1.90%
|
14.44
|
14.45
|
14.30
|
14.45
|
14.40
|
14.45
|
300
|
|
|
7/2/2025
|
0.00 / 0.00%
|
14.18
|
14.18
|
14.00
|
14.18
|
14.13
|
14.18
|
13,200
|
|
|
7/1/2025
|
0.00 / 0.00%
|
14.18
|
14.18
|
14.18
|
14.18
|
14.18
|
14.18
|
0
|
|
|
6/30/2025
|
-0.10 / -0.70%
|
13.91
|
14.20
|
13.91
|
14.18
|
14.06
|
14.18
|
900
|
|
|
6/27/2025
|
+0.04 / +0.28%
|
14.28
|
14.28
|
14.28
|
14.28
|
14.28
|
14.28
|
100
|
|
|
6/26/2025
|
+0.04 / +0.28%
|
14.10
|
14.24
|
14.10
|
14.24
|
14.17
|
14.24
|
200
|
|
|
6/25/2025
|
0.00 / 0.00%
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
0
|
|
|
6/24/2025
|
0.00 / 0.00%
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
0
|
|
|
6/23/2025
|
0.00 / 0.00%
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
0
|
|
|
6/20/2025
|
+0.10 / +0.71%
|
14.17
|
14.20
|
14.17
|
14.20
|
14.19
|
14.20
|
200
|
|
|
6/19/2025
|
0.00 / 0.00%
|
14.10
|
14.10
|
14.10
|
14.10
|
14.10
|
14.10
|
0
|
|
|
6/18/2025
|
+0.30 / +2.17%
|
13.93
|
14.10
|
13.93
|
14.10
|
13.96
|
14.10
|
11,700
|
|
|
6/17/2025
|
0.00 / 0.00%
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
0
|
|
|
6/16/2025
|
0.00 / 0.00%
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
0
|
|
|
6/13/2025
|
0.00 / 0.00%
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
0
|
|
|
6/12/2025
|
+0.15 / +1.10%
|
13.55
|
13.80
|
13.55
|
13.80
|
13.72
|
13.80
|
300
|
|
|
6/11/2025
|
0.00 / 0.00%
|
13.65
|
13.65
|
13.65
|
13.65
|
13.65
|
13.65
|
0
|
|
|
6/10/2025
|
0.00 / 0.00%
|
13.65
|
13.65
|
13.65
|
13.65
|
13.65
|
13.65
|
0
|
|
|
6/9/2025
|
-0.08 / -0.58%
|
13.65
|
13.65
|
13.65
|
13.65
|
13.65
|
13.65
|
300
|
|
|