|
Closing price on 6/4/2024
|
|
| Open |
11.98 |
| High |
12.14 |
| Low |
11.98 |
| Volume |
1,100 |
| Split-adjusted Price |
12.14 |
|
|
FUEKIVND Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/4/2024
|
+0.22 / +1.85%
|
11.98
|
12.14
|
11.98
|
12.14
|
11.99
|
12.14
|
1,100
|
|
|
6/3/2024
|
+0.01 / +0.08%
|
11.92
|
11.92
|
11.92
|
11.92
|
11.92
|
11.92
|
800
|
|
|
5/31/2024
|
+0.10 / +0.85%
|
11.75
|
11.91
|
11.75
|
11.91
|
11.79
|
11.91
|
400
|
|
|
5/30/2024
|
-0.12 / -1.01%
|
11.90
|
11.90
|
11.81
|
11.81
|
11.89
|
11.81
|
4,500
|
|
|
5/29/2024
|
0.00 / 0.00%
|
11.93
|
11.93
|
11.93
|
11.93
|
11.93
|
11.93
|
0
|
|
|
5/28/2024
|
0.00 / 0.00%
|
11.93
|
11.93
|
11.93
|
11.93
|
11.93
|
11.93
|
0
|
|
|
5/27/2024
|
+0.02 / +0.17%
|
11.93
|
11.93
|
11.93
|
11.93
|
11.93
|
11.93
|
100
|
|
|
5/24/2024
|
-0.22 / -1.81%
|
11.95
|
11.95
|
11.80
|
11.91
|
11.94
|
11.91
|
10,800
|
|
|
5/23/2024
|
0.00 / 0.00%
|
12.13
|
12.13
|
12.13
|
12.13
|
12.13
|
12.13
|
0
|
|
|
5/22/2024
|
-0.23 / -1.86%
|
11.98
|
12.13
|
11.98
|
12.13
|
12.00
|
12.13
|
9,900
|
|
|
5/21/2024
|
-0.01 / -0.08%
|
12.36
|
12.36
|
12.36
|
12.36
|
12.36
|
12.36
|
100
|
|
|
5/20/2024
|
+0.14 / +1.14%
|
12.37
|
12.37
|
12.37
|
12.37
|
12.37
|
12.37
|
500
|
|
|
5/17/2024
|
+0.03 / +0.25%
|
12.23
|
12.23
|
12.23
|
12.23
|
12.23
|
12.23
|
100
|
|
|
5/16/2024
|
+0.28 / +2.35%
|
11.96
|
12.20
|
11.96
|
12.20
|
11.98
|
12.20
|
1,300
|
|
|
5/15/2024
|
+0.08 / +0.68%
|
11.70
|
11.92
|
11.70
|
11.92
|
11.82
|
11.92
|
10,300
|
|
|
5/14/2024
|
0.00 / 0.00%
|
11.84
|
11.84
|
11.84
|
11.84
|
11.84
|
11.84
|
0
|
|
|
5/13/2024
|
+0.05 / +0.42%
|
11.84
|
11.84
|
11.84
|
11.84
|
11.84
|
11.84
|
100
|
|
|
5/10/2024
|
+0.02 / +0.17%
|
11.82
|
11.82
|
11.70
|
11.79
|
11.76
|
11.79
|
15,600
|
|
|
5/9/2024
|
+0.07 / +0.60%
|
11.77
|
11.77
|
11.77
|
11.77
|
11.77
|
11.77
|
1,000
|
|
|
5/8/2024
|
+0.08 / +0.69%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
5,200
|
|
|
5/7/2024
|
0.00 / 0.00%
|
11.62
|
11.62
|
11.62
|
11.62
|
11.62
|
11.62
|
0
|
|
|
5/6/2024
|
+0.17 / +1.48%
|
11.56
|
11.73
|
11.56
|
11.62
|
11.66
|
11.62
|
4,100
|
|
|
5/3/2024
|
+0.08 / +0.70%
|
11.45
|
11.45
|
11.45
|
11.45
|
11.45
|
11.45
|
1,100
|
|
|
5/2/2024
|
+0.02 / +0.18%
|
11.37
|
11.37
|
11.37
|
11.37
|
11.37
|
11.37
|
17,400
|
|
|
4/26/2024
|
+0.15 / +1.34%
|
11.25
|
11.37
|
11.25
|
11.35
|
11.35
|
11.35
|
4,000
|
|
|
4/25/2024
|
-0.02 / -0.18%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
100
|
|
|
4/24/2024
|
+0.23 / +2.09%
|
11.04
|
11.22
|
11.04
|
11.22
|
11.10
|
11.22
|
2,100
|
|
|