|
Closing price on 1/23/2026
|
|
| Open |
14.14 |
| High |
14.18 |
| Low |
14.10 |
| Volume |
1,600 |
| Split-adjusted Price |
14.18 |
There is no data on 1/25/2026. Display data on 1/23/2026 instead.
|
|
FUEKIV30 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/23/2026
|
+0.04 / +0.28%
|
14.14
|
14.18
|
14.10
|
14.18
|
14.15
|
14.18
|
1,600
|
|
|
1/22/2026
|
+0.05 / +0.35%
|
14.09
|
14.14
|
14.05
|
14.14
|
14.10
|
14.14
|
700
|
|
|
1/21/2026
|
-0.06 / -0.42%
|
14.15
|
14.15
|
13.86
|
14.09
|
14.01
|
14.09
|
6,100
|
|
|
1/20/2026
|
-0.08 / -0.56%
|
14.23
|
14.23
|
14.01
|
14.15
|
14.14
|
14.15
|
2,600
|
|
|
1/19/2026
|
+0.02 / +0.14%
|
14.01
|
14.23
|
14.00
|
14.23
|
14.06
|
14.23
|
4,200
|
|
|
1/16/2026
|
+0.34 / +2.45%
|
13.88
|
14.21
|
13.88
|
14.21
|
13.94
|
14.21
|
4,800
|
|
|
1/15/2026
|
-0.08 / -0.57%
|
13.96
|
13.96
|
13.72
|
13.87
|
13.89
|
13.87
|
1,300
|
|
|
1/14/2026
|
-0.20 / -1.41%
|
14.16
|
14.16
|
13.93
|
13.95
|
14.07
|
13.95
|
6,700
|
|
|
1/13/2026
|
+0.10 / +0.71%
|
14.06
|
14.15
|
14.06
|
14.15
|
14.10
|
14.15
|
11,400
|
|
|
1/12/2026
|
+0.01 / +0.07%
|
14.05
|
14.05
|
13.95
|
14.05
|
13.99
|
14.05
|
2,800
|
|
|
1/9/2026
|
-0.08 / -0.57%
|
14.13
|
14.13
|
13.94
|
14.04
|
13.95
|
14.04
|
11,700
|
|
|
1/8/2026
|
-0.08 / -0.56%
|
14.21
|
14.22
|
14.04
|
14.12
|
14.11
|
14.12
|
6,700
|
|
|
1/7/2026
|
+0.20 / +1.43%
|
14.01
|
14.20
|
14.00
|
14.20
|
14.04
|
14.20
|
3,700
|
|
|
1/6/2026
|
+0.22 / +1.60%
|
13.75
|
14.00
|
13.66
|
14.00
|
13.69
|
14.00
|
104,800
|
|
|
1/5/2026
|
+0.01 / +0.07%
|
13.88
|
13.88
|
13.64
|
13.78
|
13.78
|
13.78
|
2,700
|
|
|
12/31/2025
|
+0.16 / +1.18%
|
13.61
|
13.77
|
13.53
|
13.77
|
13.67
|
13.77
|
3,100
|
|
|
12/30/2025
|
+0.11 / +0.81%
|
13.56
|
13.61
|
13.50
|
13.61
|
13.59
|
13.61
|
1,500
|
|
|
12/29/2025
|
+0.19 / +1.43%
|
13.31
|
13.50
|
13.30
|
13.50
|
13.31
|
13.50
|
16,000
|
|
|
12/26/2025
|
-0.25 / -1.84%
|
13.50
|
13.50
|
13.00
|
13.31
|
13.28
|
13.31
|
1,800
|
|
|
12/25/2025
|
-0.14 / -1.02%
|
13.70
|
13.75
|
13.56
|
13.56
|
13.60
|
13.56
|
12,700
|
|
|
12/24/2025
|
+0.10 / +0.74%
|
13.99
|
13.99
|
13.50
|
13.70
|
13.74
|
13.70
|
1,700
|
|
|
12/23/2025
|
+0.35 / +2.64%
|
13.55
|
13.60
|
13.50
|
13.60
|
13.56
|
13.60
|
7,000
|
|
|
12/22/2025
|
+0.15 / +1.15%
|
13.21
|
13.27
|
13.20
|
13.25
|
13.24
|
13.25
|
1,500
|
|
|
12/19/2025
|
+0.14 / +1.08%
|
12.92
|
13.10
|
12.92
|
13.10
|
12.94
|
13.10
|
23,200
|
|
|
12/18/2025
|
+0.04 / +0.31%
|
12.80
|
12.96
|
12.73
|
12.96
|
12.84
|
12.96
|
2,600
|
|
|
12/17/2025
|
-0.07 / -0.54%
|
12.83
|
12.95
|
12.83
|
12.92
|
12.84
|
12.92
|
7,900
|
|
|
12/16/2025
|
+0.44 / +3.51%
|
12.56
|
12.99
|
12.55
|
12.99
|
12.65
|
12.99
|
800
|
|
|
12/15/2025
|
-0.17 / -1.34%
|
12.70
|
12.72
|
12.55
|
12.55
|
12.63
|
12.55
|
15,700
|
|
|
12/12/2025
|
-0.42 / -3.20%
|
13.14
|
13.14
|
12.66
|
12.72
|
12.90
|
12.72
|
8,700
|
|
|
12/11/2025
|
-0.12 / -0.90%
|
13.35
|
13.35
|
13.03
|
13.14
|
13.07
|
13.14
|
4,200
|
|
|