|
Closing price on 12/25/2025
|
|
| Open |
13.70 |
| High |
13.75 |
| Low |
13.56 |
| Volume |
12,700 |
| Split-adjusted Price |
13.56 |
|
|
FUEKIV30 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
12/10/2025
|
-0.13 / -0.97%
|
13.17
|
13.26
|
13.11
|
13.26
|
13.18
|
13.26
|
1,300
|
|
|
12/9/2025
|
-0.06 / -0.45%
|
13.37
|
13.39
|
13.20
|
13.39
|
13.21
|
13.39
|
13,600
|
|
|
12/8/2025
|
+0.05 / +0.37%
|
13.46
|
13.46
|
13.37
|
13.45
|
13.40
|
13.45
|
4,200
|
|
|
12/5/2025
|
-0.01 / -0.07%
|
13.40
|
13.40
|
13.38
|
13.40
|
13.39
|
13.40
|
400
|
|
|
12/4/2025
|
+0.03 / +0.22%
|
13.00
|
13.41
|
13.00
|
13.41
|
13.24
|
13.41
|
1,800
|
|
|
12/3/2025
|
+0.28 / +2.14%
|
13.20
|
13.40
|
13.20
|
13.38
|
13.22
|
13.38
|
14,400
|
|
|
12/2/2025
|
+0.01 / +0.08%
|
13.00
|
13.10
|
13.00
|
13.10
|
13.01
|
13.10
|
6,400
|
|
|
12/1/2025
|
+0.08 / +0.61%
|
13.01
|
13.10
|
13.01
|
13.09
|
13.09
|
13.09
|
2,600
|
|
|
11/28/2025
|
+0.49 / +3.91%
|
12.90
|
13.04
|
12.90
|
13.01
|
12.92
|
13.01
|
2,600
|
|
|
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
|
|
|