|
Closing price on 9/8/2023
|
|
| Open |
11.23 |
| High |
11.23 |
| Low |
11.23 |
| Volume |
48,000 |
| Split-adjusted Price |
11.23 |
|
|
FUEKIVFS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/8/2023
|
-0.02 / -0.18%
|
11.23
|
11.23
|
11.23
|
11.23
|
11.23
|
11.23
|
48,000
|
|
|
9/7/2023
|
+0.17 / +1.53%
|
11.23
|
11.25
|
11.23
|
11.25
|
11.23
|
11.25
|
49,000
|
|
|
9/6/2023
|
-0.06 / -0.54%
|
11.08
|
11.08
|
11.08
|
11.08
|
11.08
|
11.08
|
500
|
|
|
9/5/2023
|
+0.21 / +1.92%
|
11.10
|
11.14
|
11.10
|
11.14
|
11.10
|
11.14
|
49,200
|
|
|
8/31/2023
|
0.00 / 0.00%
|
10.98
|
10.98
|
10.93
|
10.93
|
10.98
|
10.93
|
49,000
|
|
|
8/30/2023
|
+0.13 / +1.20%
|
10.79
|
10.93
|
10.78
|
10.93
|
10.79
|
10.93
|
49,100
|
|
|
8/29/2023
|
+0.07 / +0.65%
|
10.70
|
10.80
|
10.70
|
10.80
|
10.70
|
10.80
|
49,000
|
|
|
8/28/2023
|
+0.10 / +0.94%
|
10.69
|
10.73
|
10.65
|
10.73
|
10.65
|
10.73
|
49,100
|
|
|
8/25/2023
|
+0.09 / +0.85%
|
10.56
|
10.63
|
10.56
|
10.63
|
10.56
|
10.63
|
49,000
|
|
|
8/24/2023
|
+0.01 / +0.09%
|
10.54
|
10.54
|
10.54
|
10.54
|
10.54
|
10.54
|
48,000
|
|
|
8/23/2023
|
+0.02 / +0.19%
|
10.65
|
10.65
|
10.53
|
10.53
|
10.54
|
10.53
|
53,500
|
|
|
8/22/2023
|
-0.04 / -0.38%
|
10.49
|
10.52
|
10.31
|
10.51
|
10.43
|
10.51
|
55,200
|
|
|
8/21/2023
|
-0.05 / -0.47%
|
10.55
|
10.55
|
10.55
|
10.55
|
10.55
|
10.55
|
4,300
|
|
|
8/18/2023
|
-0.40 / -3.64%
|
10.23
|
10.95
|
10.23
|
10.60
|
10.84
|
10.60
|
3,600
|
|
|
8/17/2023
|
-0.02 / -0.18%
|
11.10
|
11.10
|
11.00
|
11.00
|
11.10
|
11.00
|
49,100
|
|
|
8/16/2023
|
+0.08 / +0.73%
|
10.94
|
11.03
|
10.94
|
11.02
|
11.02
|
11.02
|
53,300
|
|
|
8/15/2023
|
-0.06 / -0.55%
|
10.90
|
10.94
|
10.90
|
10.94
|
10.90
|
10.94
|
48,200
|
|
|
8/14/2023
|
+0.14 / +1.29%
|
10.93
|
11.00
|
10.93
|
11.00
|
10.93
|
11.00
|
49,000
|
|
|
8/11/2023
|
+0.01 / +0.09%
|
10.88
|
10.88
|
10.82
|
10.86
|
10.83
|
10.86
|
54,800
|
|
|
8/10/2023
|
-0.11 / -1.00%
|
10.93
|
10.93
|
10.85
|
10.85
|
10.93
|
10.85
|
49,000
|
|
|
8/9/2023
|
-0.05 / -0.45%
|
10.96
|
10.96
|
10.96
|
10.96
|
10.96
|
10.96
|
1,000
|
|
|
8/8/2023
|
-0.05 / -0.45%
|
11.13
|
11.13
|
11.01
|
11.01
|
11.02
|
11.01
|
51,000
|
|
|
8/7/2023
|
+0.14 / +1.28%
|
11.05
|
11.06
|
11.00
|
11.06
|
11.00
|
11.06
|
51,200
|
|
|
8/4/2023
|
+0.17 / +1.58%
|
10.84
|
10.92
|
10.84
|
10.92
|
10.84
|
10.92
|
49,000
|
|
|
8/3/2023
|
-0.02 / -0.19%
|
10.86
|
10.88
|
10.75
|
10.75
|
10.77
|
10.75
|
54,000
|
|
|
8/2/2023
|
+0.01 / +0.09%
|
10.73
|
10.77
|
10.73
|
10.77
|
10.77
|
10.77
|
54,100
|
|
|
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
|
|
|