|
Closing price on 11/27/2025
|
|
| Open |
13.02 |
| High |
13.02 |
| Low |
12.52 |
| Volume |
700 |
| Split-adjusted Price |
12.52 |
|
|
FUEKIV30 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/27/2025
|
-0.52 / -3.99%
|
13.02
|
13.02
|
12.52
|
12.52
|
12.95
|
12.52
|
700
|
|
|
11/26/2025
|
+0.24 / +1.88%
|
12.80
|
13.05
|
12.80
|
13.04
|
12.99
|
13.04
|
6,500
|
|
|
11/25/2025
|
-0.17 / -1.31%
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
10,900
|
|
|
11/24/2025
|
+0.07 / +0.54%
|
12.89
|
12.97
|
12.89
|
12.97
|
12.90
|
12.97
|
26,100
|
|
|
11/21/2025
|
+0.10 / +0.78%
|
12.74
|
12.90
|
12.70
|
12.90
|
12.77
|
12.90
|
1,000
|
|
|
11/20/2025
|
+0.05 / +0.39%
|
12.01
|
12.80
|
12.01
|
12.80
|
12.12
|
12.80
|
12,800
|
|
|
11/19/2025
|
0.00 / 0.00%
|
12.75
|
12.80
|
12.75
|
12.75
|
12.76
|
12.75
|
700
|
|
|
11/18/2025
|
-0.09 / -0.70%
|
12.80
|
12.80
|
12.75
|
12.75
|
12.79
|
12.75
|
1,000
|
|
|
11/17/2025
|
+0.18 / +1.42%
|
12.66
|
12.84
|
12.66
|
12.84
|
12.69
|
12.84
|
6,300
|
|
|
11/14/2025
|
0.00 / 0.00%
|
12.60
|
12.66
|
12.60
|
12.66
|
12.60
|
12.66
|
3,600
|
|
|
11/13/2025
|
-0.05 / -0.39%
|
12.99
|
12.99
|
12.53
|
12.66
|
12.57
|
12.66
|
2,100
|
|
|
11/12/2025
|
+0.34 / +2.75%
|
12.37
|
12.71
|
12.30
|
12.71
|
12.47
|
12.71
|
2,000
|
|
|
11/11/2025
|
+0.07 / +0.57%
|
12.30
|
12.37
|
12.24
|
12.37
|
12.30
|
12.37
|
1,100
|
|
|
11/10/2025
|
-0.08 / -0.65%
|
12.38
|
12.46
|
12.30
|
12.30
|
12.38
|
12.30
|
11,600
|
|
|
11/7/2025
|
-0.32 / -2.52%
|
12.47
|
12.47
|
12.38
|
12.38
|
12.43
|
12.38
|
200
|
|
|
11/6/2025
|
-0.16 / -1.24%
|
12.79
|
12.79
|
12.70
|
12.70
|
12.72
|
12.70
|
3,000
|
|
|
11/5/2025
|
-0.04 / -0.31%
|
12.19
|
12.86
|
12.19
|
12.86
|
12.48
|
12.86
|
900
|
|
|
11/4/2025
|
+0.31 / +2.46%
|
12.65
|
12.90
|
12.41
|
12.90
|
12.63
|
12.90
|
4,700
|
|
|
11/3/2025
|
-0.28 / -2.18%
|
12.88
|
12.88
|
12.59
|
12.59
|
12.65
|
12.59
|
23,600
|
|
|
10/31/2025
|
-0.22 / -1.68%
|
13.09
|
13.09
|
12.85
|
12.87
|
12.86
|
12.87
|
11,500
|
|
|
10/30/2025
|
-0.17 / -1.28%
|
13.27
|
13.27
|
12.96
|
13.09
|
13.13
|
13.09
|
33,400
|
|
|
10/29/2025
|
+0.15 / +1.14%
|
13.11
|
13.26
|
13.11
|
13.26
|
13.14
|
13.26
|
15,900
|
|
|
10/28/2025
|
+0.02 / +0.15%
|
12.86
|
13.11
|
12.70
|
13.11
|
12.97
|
13.11
|
2,500
|
|
|
10/27/2025
|
-0.05 / -0.38%
|
13.06
|
13.09
|
13.00
|
13.09
|
13.03
|
13.09
|
4,200
|
|
|
10/24/2025
|
-0.02 / -0.15%
|
13.16
|
13.17
|
13.11
|
13.14
|
13.15
|
13.14
|
800
|
|
|
10/23/2025
|
+0.16 / +1.23%
|
13.00
|
13.20
|
13.00
|
13.16
|
13.06
|
13.16
|
11,900
|
|
|
10/22/2025
|
+0.01 / +0.08%
|
12.90
|
13.00
|
12.60
|
13.00
|
12.90
|
13.00
|
65,800
|
|
|
10/21/2025
|
+0.39 / +3.10%
|
12.62
|
12.99
|
12.50
|
12.99
|
12.79
|
12.99
|
38,700
|
|
|
10/20/2025
|
-0.89 / -6.60%
|
13.49
|
13.49
|
12.60
|
12.60
|
12.72
|
12.60
|
28,200
|
|
|
10/17/2025
|
-0.01 / -0.07%
|
13.50
|
13.50
|
13.41
|
13.49
|
13.41
|
13.49
|
20,100
|
|
|