|
Closing price on 7/7/2023
|
|
| Open |
10.01 |
| High |
10.08 |
| Low |
10.01 |
| Volume |
49,000 |
| Split-adjusted Price |
10.08 |
|
|
FUEKIVFS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/7/2023
|
+0.01 / +0.10%
|
10.01
|
10.08
|
10.01
|
10.08
|
10.01
|
10.08
|
49,000
|
|
|
7/6/2023
|
-0.01 / -0.10%
|
10.08
|
10.08
|
10.02
|
10.07
|
10.06
|
10.07
|
49,100
|
|
|
7/5/2023
|
+0.03 / +0.30%
|
10.15
|
10.15
|
10.08
|
10.08
|
10.15
|
10.08
|
129,000
|
|
|
7/4/2023
|
+0.01 / +0.10%
|
10.04
|
10.05
|
10.04
|
10.05
|
10.04
|
10.05
|
49,000
|
|
|
7/3/2023
|
+0.01 / +0.10%
|
10.03
|
10.04
|
10.03
|
10.04
|
10.04
|
10.04
|
48,200
|
|
|
6/30/2023
|
+0.01 / +0.10%
|
10.06
|
10.06
|
10.03
|
10.03
|
10.06
|
10.03
|
49,000
|
|
|
6/29/2023
|
-0.16 / -1.57%
|
10.20
|
10.20
|
10.02
|
10.02
|
10.11
|
10.02
|
41,300
|
|
|
6/28/2023
|
+0.08 / +0.79%
|
10.13
|
10.18
|
10.11
|
10.18
|
10.12
|
10.18
|
4,601,000
|
|
|
6/27/2023
|
+0.10 / +1.00%
|
10.12
|
10.12
|
10.10
|
10.10
|
10.12
|
10.10
|
2,049,000
|
|
|
6/26/2023
|
-0.04 / -0.40%
|
10.04
|
10.12
|
10.00
|
10.00
|
10.03
|
10.00
|
52,800
|
|
|
6/23/2023
|
-0.01 / -0.10%
|
10.05
|
10.05
|
10.04
|
10.04
|
10.05
|
10.04
|
49,000
|
|
|
6/22/2023
|
+0.08 / +0.80%
|
10.01
|
10.05
|
10.01
|
10.05
|
10.03
|
10.05
|
101,800
|
|
|
6/21/2023
|
+0.11 / +1.12%
|
9.93
|
9.97
|
9.93
|
9.97
|
9.93
|
9.97
|
129,000
|
|
|
6/20/2023
|
-0.03 / -0.30%
|
9.90
|
9.90
|
9.86
|
9.86
|
9.86
|
9.86
|
2,550,200
|
|
|
6/19/2023
|
-0.02 / -0.20%
|
9.89
|
9.89
|
9.88
|
9.89
|
9.88
|
9.89
|
2,548,400
|
|
|
6/16/2023
|
+0.03 / +0.30%
|
9.94
|
9.94
|
9.91
|
9.91
|
9.91
|
9.91
|
50,300
|
|
|
6/15/2023
|
+0.01 / +0.10%
|
9.97
|
9.97
|
9.88
|
9.88
|
9.97
|
9.88
|
47,000
|
|
|
6/14/2023
|
0.00 / 0.00%
|
9.87
|
10.00
|
9.87
|
9.87
|
9.99
|
9.87
|
48,300
|
|
|
6/13/2023
|
-0.01 / -0.10%
|
9.90
|
9.93
|
9.87
|
9.87
|
9.93
|
9.87
|
49,100
|
|
|
6/12/2023
|
0.00 / 0.00%
|
9.88
|
9.88
|
9.80
|
9.88
|
9.80
|
9.88
|
48,600
|
|
|
6/9/2023
|
0.00 / 0.00%
|
9.87
|
9.88
|
9.80
|
9.88
|
9.80
|
9.88
|
53,300
|
|
|
6/8/2023
|
-0.05 / -0.50%
|
9.88
|
9.88
|
9.88
|
9.88
|
9.88
|
9.88
|
50,000
|
|
|
6/7/2023
|
+0.01 / +0.10%
|
9.92
|
9.93
|
9.92
|
9.93
|
9.93
|
9.93
|
50,200
|
|
|
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
|
|
|