|
Closing price on 5/26/2025
|
|
| Open |
11.58 |
| High |
11.65 |
| Low |
11.58 |
| Volume |
400 |
| Split-adjusted Price |
11.65 |
|
|
FUEKIVND Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/26/2025
|
-0.25 / -2.10%
|
11.58
|
11.65
|
11.58
|
11.65
|
11.63
|
11.65
|
400
|
|
|
5/23/2025
|
-0.13 / -1.08%
|
11.95
|
11.95
|
11.38
|
11.90
|
11.79
|
11.90
|
12,700
|
|
|
5/22/2025
|
0.00 / 0.00%
|
12.03
|
12.03
|
12.03
|
12.03
|
12.03
|
12.03
|
0
|
|
|
5/21/2025
|
-0.05 / -0.41%
|
12.14
|
12.14
|
12.03
|
12.03
|
12.12
|
12.03
|
5,400
|
|
|
5/20/2025
|
+0.08 / +0.67%
|
11.94
|
12.08
|
11.94
|
12.08
|
11.94
|
12.08
|
7,700
|
|
|
5/19/2025
|
-0.06 / -0.50%
|
11.90
|
12.00
|
11.90
|
12.00
|
11.99
|
12.00
|
4,500
|
|
|
5/16/2025
|
-0.11 / -0.90%
|
11.51
|
12.06
|
11.50
|
12.06
|
11.93
|
12.06
|
1,400
|
|
|
5/15/2025
|
0.00 / 0.00%
|
12.17
|
12.17
|
12.17
|
12.17
|
12.17
|
12.17
|
0
|
|
|
5/14/2025
|
+0.33 / +2.79%
|
12.17
|
12.17
|
12.17
|
12.17
|
12.17
|
12.17
|
100
|
|
|
5/13/2025
|
+0.20 / +1.72%
|
11.84
|
11.84
|
11.84
|
11.84
|
11.84
|
11.84
|
100
|
|
|
5/12/2025
|
+0.29 / +2.56%
|
11.64
|
11.64
|
11.64
|
11.64
|
11.64
|
11.64
|
100
|
|
|
5/9/2025
|
-0.02 / -0.18%
|
11.35
|
11.35
|
11.35
|
11.35
|
11.35
|
11.35
|
2,000
|
|
|
5/8/2025
|
+0.20 / +1.79%
|
11.20
|
11.37
|
11.10
|
11.37
|
11.19
|
11.37
|
1,300
|
|
|
5/7/2025
|
+0.02 / +0.18%
|
11.22
|
11.22
|
11.17
|
11.17
|
11.20
|
11.17
|
200
|
|
|
5/6/2025
|
+0.05 / +0.45%
|
11.15
|
11.15
|
11.15
|
11.15
|
11.15
|
11.15
|
100
|
|
|
5/5/2025
|
+0.03 / +0.27%
|
11.00
|
11.10
|
11.00
|
11.10
|
11.03
|
11.10
|
300
|
|
|
4/29/2025
|
+0.20 / +1.84%
|
11.07
|
11.07
|
11.07
|
11.07
|
11.07
|
11.07
|
200
|
|
|
4/28/2025
|
0.00 / 0.00%
|
10.87
|
10.87
|
10.87
|
10.87
|
10.87
|
10.87
|
0
|
|
|
4/25/2025
|
0.00 / 0.00%
|
10.87
|
10.87
|
10.87
|
10.87
|
10.87
|
10.87
|
0
|
|
|
4/24/2025
|
0.00 / 0.00%
|
10.87
|
10.87
|
10.87
|
10.87
|
10.87
|
10.87
|
0
|
|
|
4/23/2025
|
+0.27 / +2.55%
|
10.84
|
10.87
|
10.84
|
10.87
|
10.87
|
10.87
|
1,100
|
|
|
4/22/2025
|
-0.79 / -6.94%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
20,000
|
|
|
4/21/2025
|
0.00 / 0.00%
|
11.39
|
11.39
|
11.39
|
11.39
|
11.39
|
11.39
|
0
|
|
|
4/18/2025
|
+0.54 / +4.98%
|
10.93
|
11.39
|
10.93
|
11.39
|
11.16
|
11.39
|
200
|
|
|
4/17/2025
|
+0.07 / +0.65%
|
10.85
|
10.85
|
10.85
|
10.85
|
10.85
|
10.85
|
100
|
|
|
4/16/2025
|
0.00 / 0.00%
|
10.78
|
10.78
|
10.78
|
10.78
|
10.78
|
10.78
|
0
|
|
|
4/15/2025
|
-0.19 / -1.73%
|
10.75
|
10.78
|
10.75
|
10.78
|
10.78
|
10.78
|
600
|
|
|
4/14/2025
|
+0.24 / +2.24%
|
11.03
|
11.03
|
10.97
|
10.97
|
11.01
|
10.97
|
1,500
|
|
|
4/11/2025
|
+0.69 / +6.87%
|
10.74
|
10.74
|
10.73
|
10.73
|
10.74
|
10.73
|
300
|
|
|
4/10/2025
|
0.00 / 0.00%
|
10.04
|
10.04
|
10.04
|
10.04
|
10.04
|
10.04
|
0
|
|
|