|
Closing price on 3/7/2025
|
|
| Open |
13.78 |
| High |
14.04 |
| Low |
13.78 |
| Volume |
30,900 |
| Split-adjusted Price |
14.04 |
|
|
FUEKIVFS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/7/2025
|
+0.31 / +2.26%
|
13.78
|
14.04
|
13.78
|
14.04
|
13.79
|
14.04
|
30,900
|
|
|
3/6/2025
|
-0.09 / -0.65%
|
13.73
|
13.73
|
13.73
|
13.73
|
13.73
|
13.73
|
200
|
|
|
3/5/2025
|
+0.01 / +0.07%
|
14.77
|
14.77
|
13.81
|
13.82
|
14.01
|
13.82
|
500
|
|
|
3/4/2025
|
+0.17 / +1.25%
|
13.65
|
13.81
|
13.65
|
13.81
|
13.66
|
13.81
|
2,600
|
|
|
3/3/2025
|
-0.11 / -0.80%
|
13.63
|
13.64
|
13.63
|
13.64
|
13.64
|
13.64
|
300
|
|
|
2/28/2025
|
-0.08 / -0.58%
|
13.60
|
13.75
|
13.54
|
13.75
|
13.58
|
13.75
|
4,000
|
|
|
2/27/2025
|
0.00 / 0.00%
|
13.83
|
13.83
|
13.83
|
13.83
|
13.83
|
13.83
|
0
|
|
|
2/26/2025
|
0.00 / 0.00%
|
13.83
|
13.83
|
13.83
|
13.83
|
13.83
|
13.83
|
0
|
|
|
2/25/2025
|
0.00 / 0.00%
|
13.83
|
13.83
|
13.83
|
13.83
|
13.83
|
13.83
|
0
|
|
|
2/24/2025
|
+0.28 / +2.07%
|
13.83
|
13.83
|
13.83
|
13.83
|
13.83
|
13.83
|
100
|
|
|
2/21/2025
|
0.00 / 0.00%
|
13.55
|
13.55
|
13.55
|
13.55
|
13.55
|
13.55
|
0
|
|
|
2/20/2025
|
0.00 / 0.00%
|
13.55
|
13.55
|
13.55
|
13.55
|
13.55
|
13.55
|
140,000
|
|
|
2/19/2025
|
0.00 / 0.00%
|
13.53
|
13.55
|
13.50
|
13.55
|
13.52
|
13.55
|
700
|
|
|
2/18/2025
|
+0.02 / +0.15%
|
13.45
|
13.55
|
13.45
|
13.55
|
13.48
|
13.55
|
270,300
|
|
|
2/17/2025
|
+0.02 / +0.15%
|
13.45
|
13.53
|
13.45
|
13.53
|
13.46
|
13.53
|
600
|
|
|
2/14/2025
|
+0.18 / +1.35%
|
14.26
|
14.26
|
13.51
|
13.51
|
13.89
|
13.51
|
200
|
|
|
2/13/2025
|
-0.07 / -0.52%
|
13.33
|
13.33
|
13.33
|
13.33
|
13.33
|
13.33
|
100
|
|
|
2/12/2025
|
-0.06 / -0.45%
|
13.39
|
13.40
|
13.39
|
13.40
|
13.40
|
13.40
|
900
|
|
|
2/11/2025
|
+0.17 / +1.28%
|
13.46
|
13.46
|
13.46
|
13.46
|
13.46
|
13.46
|
100
|
|
|
2/10/2025
|
-0.04 / -0.30%
|
13.29
|
13.29
|
13.29
|
13.29
|
13.29
|
13.29
|
4,700
|
|
|
2/7/2025
|
0.00 / 0.00%
|
13.33
|
13.33
|
13.33
|
13.33
|
13.33
|
13.33
|
0
|
|
|
2/6/2025
|
+0.23 / +1.76%
|
13.33
|
13.33
|
13.33
|
13.33
|
13.33
|
13.33
|
100
|
|
|
2/5/2025
|
+0.07 / +0.54%
|
13.06
|
13.13
|
12.95
|
13.10
|
13.10
|
13.10
|
52,700
|
|
|
2/4/2025
|
+0.15 / +1.16%
|
13.03
|
13.03
|
13.03
|
13.03
|
13.03
|
13.03
|
100
|
|
|
2/3/2025
|
-0.30 / -2.28%
|
12.87
|
12.88
|
12.87
|
12.88
|
12.87
|
12.88
|
23,900
|
|
|
1/24/2025
|
+0.16 / +1.23%
|
13.18
|
13.18
|
13.18
|
13.18
|
13.18
|
13.18
|
100
|
|
|
1/23/2025
|
+0.27 / +2.12%
|
12.91
|
13.02
|
12.90
|
13.02
|
12.96
|
13.02
|
400,000
|
|
|
1/22/2025
|
-0.07 / -0.55%
|
12.72
|
12.75
|
12.72
|
12.75
|
12.75
|
12.75
|
20,100
|
|
|
1/21/2025
|
0.00 / 0.00%
|
12.82
|
12.82
|
12.82
|
12.82
|
12.82
|
12.82
|
0
|
|
|
1/20/2025
|
+0.22 / +1.75%
|
12.82
|
12.82
|
12.82
|
12.82
|
12.82
|
12.82
|
100
|
|
|