|
Closing price on 7/8/2024
|
|
| Open |
12.34 |
| High |
12.36 |
| Low |
12.34 |
| Volume |
1,400 |
| Split-adjusted Price |
12.36 |
|
|
FUEKIVFS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/8/2024
|
-0.06 / -0.48%
|
12.34
|
12.36
|
12.34
|
12.36
|
12.35
|
12.36
|
1,400
|
|
|
7/5/2024
|
+0.09 / +0.73%
|
12.42
|
12.42
|
12.42
|
12.42
|
12.42
|
12.42
|
400
|
|
|
7/4/2024
|
+0.01 / +0.08%
|
12.32
|
12.33
|
12.26
|
12.33
|
12.29
|
12.33
|
1,600
|
|
|
7/3/2024
|
+0.21 / +1.73%
|
12.25
|
12.32
|
12.25
|
12.32
|
12.30
|
12.32
|
600
|
|
|
7/2/2024
|
+0.13 / +1.09%
|
12.00
|
12.15
|
11.98
|
12.11
|
12.09
|
12.11
|
1,358,600
|
|
|
7/1/2024
|
+0.11 / +0.93%
|
11.91
|
12.01
|
11.06
|
11.98
|
11.91
|
11.98
|
1,500,100
|
|
|
6/28/2024
|
-0.30 / -2.47%
|
12.07
|
12.07
|
11.32
|
11.87
|
11.99
|
11.87
|
1,000,000
|
|
|
6/27/2024
|
0.00 / 0.00%
|
12.17
|
12.17
|
12.17
|
12.17
|
12.17
|
12.17
|
0
|
|
|
6/26/2024
|
+0.09 / +0.75%
|
12.17
|
12.17
|
12.17
|
12.17
|
12.17
|
12.17
|
400
|
|
|
6/25/2024
|
0.00 / 0.00%
|
12.08
|
12.08
|
12.08
|
12.08
|
12.08
|
12.08
|
0
|
|
|
6/24/2024
|
-0.39 / -3.13%
|
12.24
|
12.24
|
12.08
|
12.08
|
12.13
|
12.08
|
300
|
|
|
6/21/2024
|
0.00 / 0.00%
|
12.47
|
12.47
|
12.47
|
12.47
|
12.47
|
12.47
|
0
|
|
|
6/20/2024
|
+0.08 / +0.65%
|
12.47
|
12.47
|
12.47
|
12.47
|
12.47
|
12.47
|
100
|
|
|
6/19/2024
|
0.00 / 0.00%
|
12.39
|
12.39
|
12.39
|
12.39
|
12.39
|
12.39
|
0
|
|
|
6/18/2024
|
0.00 / 0.00%
|
12.39
|
12.39
|
12.39
|
12.39
|
12.39
|
12.39
|
0
|
|
|
6/17/2024
|
-0.14 / -1.12%
|
12.50
|
12.50
|
12.39
|
12.39
|
12.43
|
12.39
|
800
|
|
|
6/14/2024
|
-0.16 / -1.26%
|
12.53
|
12.53
|
12.53
|
12.53
|
12.53
|
12.53
|
100
|
|
|
6/13/2024
|
+0.15 / +1.20%
|
12.69
|
12.69
|
12.69
|
12.69
|
12.69
|
12.69
|
100
|
|
|
6/12/2024
|
+0.13 / +1.05%
|
12.54
|
12.54
|
12.54
|
12.54
|
12.54
|
12.54
|
300
|
|
|
6/11/2024
|
+0.02 / +0.16%
|
12.41
|
12.41
|
12.41
|
12.41
|
12.41
|
12.41
|
100
|
|
|
6/10/2024
|
0.00 / 0.00%
|
12.39
|
12.39
|
12.39
|
12.39
|
12.39
|
12.39
|
0
|
|
|
6/7/2024
|
+0.10 / +0.81%
|
12.39
|
12.39
|
12.39
|
12.39
|
12.39
|
12.39
|
100
|
|
|
6/6/2024
|
0.00 / 0.00%
|
12.29
|
12.29
|
12.29
|
12.29
|
12.29
|
12.29
|
0
|
|
|
6/5/2024
|
-0.04 / -0.32%
|
12.33
|
12.33
|
12.29
|
12.29
|
12.31
|
12.29
|
200
|
|
|
6/4/2024
|
0.00 / 0.00%
|
12.33
|
12.33
|
12.33
|
12.33
|
12.33
|
12.33
|
0
|
|
|
6/3/2024
|
+0.21 / +1.73%
|
12.21
|
12.33
|
12.21
|
12.33
|
12.27
|
12.33
|
200
|
|
|
5/31/2024
|
+0.09 / +0.75%
|
12.04
|
12.12
|
12.02
|
12.12
|
12.03
|
12.12
|
52,700
|
|
|
5/30/2024
|
-0.11 / -0.91%
|
11.93
|
12.03
|
11.93
|
12.03
|
12.00
|
12.03
|
600
|
|
|
5/29/2024
|
-0.07 / -0.57%
|
12.14
|
12.14
|
12.14
|
12.14
|
12.14
|
12.14
|
100
|
|
|
5/28/2024
|
+0.13 / +1.08%
|
12.21
|
12.21
|
12.21
|
12.21
|
12.21
|
12.21
|
100
|
|
|