|
Closing price on 8/1/2023
|
|
| Open |
10.87 |
| High |
10.87 |
| Low |
10.76 |
| Volume |
54,000 |
| Split-adjusted Price |
10.76 |
|
|
FUEKIVFS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/1/2023
|
-0.13 / -1.19%
|
10.87
|
10.87
|
10.76
|
10.76
|
10.82
|
10.76
|
54,000
|
|
|
7/31/2023
|
+0.22 / +2.06%
|
10.74
|
10.89
|
10.74
|
10.89
|
10.74
|
10.89
|
49,000
|
|
|
7/28/2023
|
+0.06 / +0.57%
|
10.65
|
10.67
|
10.65
|
10.67
|
10.65
|
10.67
|
169,000
|
|
|
7/27/2023
|
+0.01 / +0.09%
|
10.59
|
10.61
|
10.54
|
10.61
|
10.56
|
10.61
|
53,500
|
|
|
7/26/2023
|
+0.04 / +0.38%
|
10.58
|
10.60
|
10.56
|
10.60
|
10.58
|
10.60
|
48,100
|
|
|
7/25/2023
|
+0.06 / +0.57%
|
10.57
|
10.57
|
10.56
|
10.56
|
10.57
|
10.56
|
49,000
|
|
|
7/24/2023
|
+0.16 / +1.55%
|
10.50
|
10.50
|
10.48
|
10.50
|
10.48
|
10.50
|
660,700
|
|
|
7/21/2023
|
0.00 / 0.00%
|
10.34
|
10.34
|
10.34
|
10.34
|
10.34
|
10.34
|
600,000
|
|
|
7/20/2023
|
-0.05 / -0.48%
|
10.60
|
10.60
|
10.34
|
10.34
|
10.40
|
10.34
|
401,300
|
|
|
7/19/2023
|
+0.03 / +0.29%
|
10.99
|
10.99
|
10.39
|
10.39
|
10.44
|
10.39
|
1,101,100
|
|
|
7/18/2023
|
+0.02 / +0.19%
|
10.38
|
10.38
|
10.36
|
10.36
|
10.38
|
10.36
|
49,100
|
|
|
7/17/2023
|
+0.04 / +0.39%
|
10.28
|
10.34
|
10.26
|
10.34
|
10.28
|
10.34
|
55,500
|
|
|
7/14/2023
|
+0.02 / +0.19%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
100
|
|
|
7/13/2023
|
+0.12 / +1.18%
|
10.31
|
10.31
|
10.28
|
10.28
|
10.29
|
10.28
|
2,486,200
|
|
|
7/12/2023
|
-0.15 / -1.45%
|
10.16
|
10.16
|
10.16
|
10.16
|
10.16
|
10.16
|
100
|
|
|
7/11/2023
|
+0.12 / +1.18%
|
10.26
|
10.31
|
10.26
|
10.31
|
10.29
|
10.31
|
1,549,100
|
|
|
7/10/2023
|
+0.11 / +1.09%
|
10.12
|
10.19
|
10.10
|
10.19
|
10.10
|
10.19
|
55,000
|
|
|
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
|
|
|