|
Closing price on 4/2/2025
|
|
| Open |
13.71 |
| High |
13.90 |
| Low |
13.71 |
| Volume |
3,800 |
| Split-adjusted Price |
13.90 |
|
|
FUEKIVFS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/2/2025
|
+0.06 / +0.43%
|
13.71
|
13.90
|
13.71
|
13.90
|
13.72
|
13.90
|
3,800
|
|
|
4/1/2025
|
+0.23 / +1.69%
|
13.67
|
13.84
|
13.62
|
13.84
|
13.64
|
13.84
|
6,600
|
|
|
3/31/2025
|
-0.29 / -2.09%
|
13.62
|
13.62
|
13.61
|
13.61
|
13.62
|
13.61
|
600
|
|
|
3/28/2025
|
0.00 / 0.00%
|
13.90
|
13.90
|
13.90
|
13.90
|
13.90
|
13.90
|
0
|
|
|
3/27/2025
|
0.00 / 0.00%
|
13.90
|
13.90
|
13.90
|
13.90
|
13.90
|
13.90
|
0
|
|
|
3/26/2025
|
+0.02 / +0.14%
|
13.90
|
13.90
|
13.90
|
13.90
|
13.90
|
13.90
|
100
|
|
|
3/25/2025
|
-0.05 / -0.36%
|
14.80
|
14.80
|
13.88
|
13.88
|
14.35
|
13.88
|
400
|
|
|
3/24/2025
|
0.00 / 0.00%
|
14.90
|
14.90
|
13.78
|
13.93
|
13.84
|
13.93
|
8,600
|
|
|
3/21/2025
|
-0.05 / -0.36%
|
13.93
|
13.93
|
13.93
|
13.93
|
13.93
|
13.93
|
200
|
|
|
3/20/2025
|
-0.06 / -0.43%
|
13.98
|
13.98
|
13.98
|
13.98
|
13.98
|
13.98
|
100
|
|
|
3/19/2025
|
0.00 / 0.00%
|
14.04
|
14.04
|
14.04
|
14.04
|
14.04
|
14.04
|
0
|
|
|
3/18/2025
|
-0.01 / -0.07%
|
13.97
|
14.04
|
13.93
|
14.04
|
13.97
|
14.04
|
5,400
|
|
|
3/17/2025
|
+0.11 / +0.79%
|
13.83
|
14.05
|
13.83
|
14.05
|
13.83
|
14.05
|
19,900
|
|
|
3/14/2025
|
+0.04 / +0.29%
|
13.87
|
13.94
|
13.81
|
13.94
|
13.84
|
13.94
|
54,300
|
|
|
3/13/2025
|
-0.19 / -1.35%
|
14.09
|
14.09
|
13.90
|
13.90
|
14.03
|
13.90
|
300
|
|
|
3/12/2025
|
+0.05 / +0.36%
|
15.02
|
15.02
|
13.98
|
14.09
|
14.01
|
14.09
|
4,300
|
|
|
3/11/2025
|
+0.01 / +0.07%
|
13.80
|
14.04
|
13.80
|
14.04
|
13.81
|
14.04
|
2,200
|
|
|
3/10/2025
|
-0.01 / -0.07%
|
13.91
|
14.03
|
13.91
|
14.03
|
13.91
|
14.03
|
4,600
|
|
|
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
|
|
|