|
Closing price on 8/7/2026
|
|
| Open |
12.26 |
| High |
12.32 |
| Low |
12.07 |
| Volume |
1,100 |
| Split-adjusted Price |
12.32 |
|
|
FUEKIVND Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/7/2026
|
+0.03 / +0.24%
|
12.26
|
12.32
|
12.07
|
12.32
|
12.16
|
12.32
|
1,100
|
|
|
8/6/2026
|
-0.09 / -0.73%
|
12.29
|
12.29
|
12.29
|
12.29
|
12.29
|
12.29
|
100
|
|
|
8/5/2026
|
0.00 / 0.00%
|
12.38
|
12.38
|
12.38
|
12.38
|
12.38
|
12.38
|
0
|
|
|
8/4/2026
|
+0.19 / +1.56%
|
12.25
|
12.38
|
12.25
|
12.38
|
12.25
|
12.38
|
17,900
|
|
|
8/3/2026
|
+0.43 / +3.66%
|
12.19
|
12.19
|
12.19
|
12.19
|
12.19
|
12.19
|
100
|
|
|
7/31/2026
|
+0.06 / +0.51%
|
11.81
|
11.81
|
11.76
|
11.76
|
11.79
|
11.76
|
12,000
|
|
|
7/30/2026
|
+0.01 / +0.09%
|
12.00
|
12.00
|
11.65
|
11.70
|
11.70
|
11.70
|
10,500
|
|
|
7/29/2026
|
+0.33 / +2.90%
|
11.69
|
11.69
|
11.69
|
11.69
|
11.69
|
11.69
|
100
|
|
|
7/28/2026
|
-0.05 / -0.44%
|
11.36
|
11.36
|
11.36
|
11.36
|
11.36
|
11.36
|
100
|
|
|
7/27/2026
|
-0.10 / -0.87%
|
11.51
|
11.51
|
11.41
|
11.41
|
11.51
|
11.41
|
10,100
|
|
|
7/24/2026
|
-0.03 / -0.26%
|
11.30
|
11.51
|
11.29
|
11.51
|
11.37
|
11.51
|
300
|
|
|
7/23/2026
|
-0.34 / -2.86%
|
11.46
|
11.54
|
11.46
|
11.54
|
11.50
|
11.54
|
505,200
|
|
|
7/22/2026
|
-0.31 / -2.54%
|
12.47
|
12.48
|
11.88
|
11.88
|
11.98
|
11.88
|
8,500
|
|
|
7/21/2026
|
-0.14 / -1.14%
|
12.34
|
12.34
|
12.19
|
12.19
|
12.27
|
12.19
|
10,000
|
|
|
7/20/2026
|
-0.41 / -3.22%
|
12.43
|
12.43
|
12.33
|
12.33
|
12.37
|
12.33
|
94,800
|
|
|
7/17/2026
|
0.00 / 0.00%
|
12.74
|
12.74
|
12.74
|
12.74
|
12.74
|
12.74
|
0
|
|
|
7/16/2026
|
+0.12 / +0.95%
|
12.48
|
12.74
|
12.40
|
12.74
|
12.43
|
12.74
|
13,400
|
|
|
7/15/2026
|
-0.33 / -2.55%
|
12.66
|
12.66
|
12.62
|
12.62
|
12.65
|
12.62
|
11,000
|
|
|
7/14/2026
|
+0.16 / +1.25%
|
12.79
|
12.95
|
12.79
|
12.95
|
12.87
|
12.95
|
200
|
|
|
7/13/2026
|
-0.11 / -0.85%
|
12.94
|
12.94
|
12.67
|
12.79
|
12.71
|
12.79
|
10,200
|
|
|
7/10/2026
|
-0.32 / -2.42%
|
13.09
|
13.09
|
12.90
|
12.90
|
12.97
|
12.90
|
18,300
|
|
|
7/9/2026
|
-0.15 / -1.12%
|
13.20
|
13.22
|
13.12
|
13.22
|
13.16
|
13.22
|
14,200
|
|
|
7/8/2026
|
+0.07 / +0.53%
|
13.13
|
13.37
|
13.09
|
13.37
|
13.14
|
13.37
|
22,300
|
|
|
7/7/2026
|
0.00 / 0.00%
|
13.30
|
13.30
|
13.12
|
13.30
|
13.14
|
13.30
|
4,400
|
|
|
7/6/2026
|
-0.21 / -1.55%
|
13.55
|
13.55
|
13.17
|
13.30
|
13.29
|
13.30
|
70,000
|
|
|
7/3/2026
|
-0.15 / -1.10%
|
13.33
|
13.51
|
13.33
|
13.51
|
13.49
|
13.51
|
1,500
|
|
|
7/2/2026
|
+0.12 / +0.89%
|
13.54
|
13.66
|
13.54
|
13.66
|
13.55
|
13.66
|
3,800
|
|
|
7/1/2026
|
+0.13 / +0.97%
|
13.53
|
13.54
|
13.50
|
13.54
|
13.52
|
13.54
|
50,500
|
|
|
6/30/2026
|
+0.05 / +0.37%
|
13.32
|
13.41
|
13.32
|
13.41
|
13.34
|
13.41
|
10,200
|
|
|
6/29/2026
|
+0.10 / +0.75%
|
13.26
|
13.36
|
13.26
|
13.36
|
13.27
|
13.36
|
1,000
|
|
|