|
Closing price on 9/20/2024
|
|
| Open |
12.50 |
| High |
12.50 |
| Low |
12.49 |
| Volume |
40,100 |
| Split-adjusted Price |
12.49 |
|
|
FUEKIVFS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/20/2024
|
+0.01 / +0.08%
|
12.50
|
12.50
|
12.49
|
12.49
|
12.50
|
12.49
|
40,100
|
|
|
9/19/2024
|
+0.13 / +1.05%
|
12.32
|
12.48
|
12.32
|
12.48
|
12.35
|
12.48
|
500
|
|
|
9/18/2024
|
+0.04 / +0.32%
|
12.35
|
12.35
|
12.35
|
12.35
|
12.35
|
12.35
|
4,000
|
|
|
9/17/2024
|
+0.14 / +1.15%
|
12.31
|
12.31
|
12.31
|
12.31
|
12.31
|
12.31
|
100
|
|
|
9/16/2024
|
0.00 / 0.00%
|
12.17
|
12.17
|
12.17
|
12.17
|
12.17
|
12.17
|
0
|
|
|
9/13/2024
|
-0.02 / -0.16%
|
12.17
|
12.17
|
12.17
|
12.17
|
12.17
|
12.17
|
1,100
|
|
|
9/12/2024
|
0.00 / 0.00%
|
12.19
|
12.19
|
12.19
|
12.19
|
12.19
|
12.19
|
0
|
|
|
9/11/2024
|
0.00 / 0.00%
|
12.19
|
12.19
|
12.19
|
12.19
|
12.19
|
12.19
|
100
|
|
|
9/10/2024
|
-0.16 / -1.30%
|
12.29
|
12.29
|
12.19
|
12.19
|
12.24
|
12.19
|
200
|
|
|
9/9/2024
|
-0.01 / -0.08%
|
12.35
|
12.35
|
12.35
|
12.35
|
12.35
|
12.35
|
100
|
|
|
9/6/2024
|
-0.16 / -1.28%
|
12.36
|
12.36
|
12.36
|
12.36
|
12.36
|
12.36
|
1,000
|
|
|
9/5/2024
|
0.00 / 0.00%
|
12.52
|
12.52
|
12.52
|
12.52
|
12.52
|
12.52
|
0
|
|
|
9/4/2024
|
-0.14 / -1.11%
|
12.61
|
12.61
|
12.45
|
12.52
|
12.56
|
12.52
|
800
|
|
|
8/30/2024
|
+0.03 / +0.24%
|
11.75
|
12.66
|
11.75
|
12.66
|
12.00
|
12.66
|
3,100
|
|
|
8/29/2024
|
+0.09 / +0.72%
|
12.62
|
12.63
|
12.62
|
12.63
|
12.62
|
12.63
|
800
|
|
|
8/28/2024
|
+0.05 / +0.40%
|
12.50
|
12.54
|
12.50
|
12.54
|
12.51
|
12.54
|
600
|
|
|
8/27/2024
|
-0.05 / -0.40%
|
12.49
|
12.49
|
12.49
|
12.49
|
12.49
|
12.49
|
300
|
|
|
8/26/2024
|
+0.02 / +0.16%
|
12.53
|
12.54
|
12.53
|
12.54
|
12.53
|
12.54
|
3,300
|
|
|
8/23/2024
|
0.00 / 0.00%
|
12.52
|
12.52
|
12.52
|
12.52
|
12.52
|
12.52
|
0
|
|
|
8/22/2024
|
0.00 / 0.00%
|
12.52
|
12.52
|
12.52
|
12.52
|
12.52
|
12.52
|
0
|
|
|
8/21/2024
|
+0.20 / +1.62%
|
12.32
|
12.52
|
12.32
|
12.52
|
12.39
|
12.52
|
300
|
|
|
8/20/2024
|
+0.01 / +0.08%
|
12.28
|
12.32
|
12.28
|
12.32
|
12.28
|
12.32
|
1,200
|
|
|
8/19/2024
|
+0.21 / +1.74%
|
12.14
|
12.31
|
12.14
|
12.31
|
12.14
|
12.31
|
5,400
|
|
|
8/16/2024
|
+0.06 / +0.50%
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
200
|
|
|
8/15/2024
|
0.00 / 0.00%
|
12.04
|
12.04
|
12.04
|
12.04
|
12.04
|
12.04
|
0
|
|
|
8/14/2024
|
0.00 / 0.00%
|
12.04
|
12.04
|
12.04
|
12.04
|
12.04
|
12.04
|
0
|
|
|
8/13/2024
|
0.00 / 0.00%
|
12.04
|
12.04
|
12.04
|
12.04
|
12.04
|
12.04
|
100
|
|
|
8/12/2024
|
+0.11 / +0.92%
|
12.04
|
12.04
|
12.04
|
12.04
|
12.04
|
12.04
|
100
|
|
|
8/9/2024
|
+0.15 / +1.27%
|
11.74
|
11.93
|
11.74
|
11.93
|
11.74
|
11.93
|
50,100
|
|
|
8/8/2024
|
-0.03 / -0.25%
|
11.76
|
11.78
|
11.72
|
11.78
|
11.75
|
11.78
|
400
|
|
|