|
Closing price on 9/5/2024
|
|
| Open |
12.43 |
| High |
12.43 |
| Low |
12.31 |
| Volume |
172,200 |
| Split-adjusted Price |
12.33 |
|
|
FUEKIVND Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/5/2024
|
-0.12 / -0.96%
|
12.43
|
12.43
|
12.31
|
12.33
|
12.38
|
12.33
|
172,200
|
|
|
9/4/2024
|
-0.19 / -1.50%
|
12.45
|
12.45
|
12.45
|
12.45
|
12.45
|
12.45
|
10,200
|
|
|
8/30/2024
|
+0.03 / +0.24%
|
12.64
|
12.64
|
12.64
|
12.64
|
12.64
|
12.64
|
100
|
|
|
8/29/2024
|
0.00 / 0.00%
|
12.61
|
12.61
|
12.61
|
12.61
|
12.61
|
12.61
|
0
|
|
|
8/28/2024
|
+0.04 / +0.32%
|
12.61
|
12.61
|
12.61
|
12.61
|
12.61
|
12.61
|
100
|
|
|
8/27/2024
|
-0.01 / -0.08%
|
12.56
|
12.57
|
12.55
|
12.57
|
12.56
|
12.57
|
34,700
|
|
|
8/26/2024
|
-0.12 / -0.94%
|
12.66
|
12.66
|
12.58
|
12.58
|
12.63
|
12.58
|
58,300
|
|
|
8/23/2024
|
+0.04 / +0.32%
|
12.58
|
12.70
|
12.58
|
12.70
|
12.59
|
12.70
|
1,600
|
|
|
8/22/2024
|
+0.20 / +1.61%
|
12.36
|
12.66
|
12.36
|
12.66
|
12.44
|
12.66
|
31,500
|
|
|
8/21/2024
|
+0.20 / +1.63%
|
12.46
|
12.46
|
12.46
|
12.46
|
12.46
|
12.46
|
1,000,100
|
|
|
8/20/2024
|
+0.26 / +2.17%
|
12.26
|
12.26
|
12.26
|
12.26
|
12.26
|
12.26
|
100
|
|
|
8/19/2024
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
0
|
|
|
8/16/2024
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
0
|
|
|
8/15/2024
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
0
|
|
|
8/14/2024
|
-0.02 / -0.17%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
100
|
|
|
8/13/2024
|
+0.22 / +1.86%
|
12.02
|
12.02
|
12.02
|
12.02
|
12.02
|
12.02
|
100
|
|
|
8/12/2024
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
0
|
|
|
8/9/2024
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
0
|
|
|
8/8/2024
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
0
|
|
|
8/7/2024
|
+0.10 / +0.85%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
15,000
|
|
|
8/6/2024
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
0
|
|
|
8/5/2024
|
-0.18 / -1.52%
|
11.88
|
11.88
|
11.70
|
11.70
|
11.77
|
11.70
|
4,300
|
|
|
8/2/2024
|
-0.40 / -3.26%
|
11.94
|
11.94
|
11.88
|
11.88
|
11.93
|
11.88
|
400
|
|
|
8/1/2024
|
0.00 / 0.00%
|
12.28
|
12.28
|
12.28
|
12.28
|
12.28
|
12.28
|
0
|
|
|
7/31/2024
|
-0.02 / -0.16%
|
12.28
|
12.28
|
12.28
|
12.28
|
12.28
|
12.28
|
4,900
|
|
|
7/30/2024
|
+0.19 / +1.57%
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
500
|
|
|
7/29/2024
|
0.00 / 0.00%
|
12.11
|
12.11
|
12.11
|
12.11
|
12.11
|
12.11
|
0
|
|
|
7/26/2024
|
0.00 / 0.00%
|
12.11
|
12.11
|
12.11
|
12.11
|
12.11
|
12.11
|
0
|
|
|
7/25/2024
|
0.00 / 0.00%
|
12.11
|
12.11
|
12.11
|
12.11
|
12.11
|
12.11
|
0
|
|
|
7/24/2024
|
0.00 / 0.00%
|
12.11
|
12.11
|
12.11
|
12.11
|
12.11
|
12.11
|
0
|
|
|