|
Closing price on 10/4/2024
|
|
| Open |
11.95 |
| High |
12.64 |
| Low |
11.95 |
| Volume |
200 |
| Split-adjusted Price |
12.64 |
|
|
FUEKIVND Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/4/2024
|
-0.20 / -1.56%
|
11.95
|
12.64
|
11.95
|
12.64
|
12.30
|
12.64
|
200
|
|
|
10/3/2024
|
0.00 / 0.00%
|
12.84
|
12.84
|
12.84
|
12.84
|
12.84
|
12.84
|
0
|
|
|
10/2/2024
|
0.00 / 0.00%
|
12.84
|
12.84
|
12.84
|
12.84
|
12.84
|
12.84
|
200
|
|
|
10/1/2024
|
0.00 / 0.00%
|
12.84
|
12.84
|
12.84
|
12.84
|
12.84
|
12.84
|
0
|
|
|
9/30/2024
|
0.00 / 0.00%
|
12.84
|
12.84
|
12.84
|
12.84
|
12.84
|
12.84
|
0
|
|
|
9/27/2024
|
0.00 / 0.00%
|
12.84
|
12.84
|
12.84
|
12.84
|
12.84
|
12.84
|
0
|
|
|
9/26/2024
|
+0.09 / +0.71%
|
12.84
|
12.84
|
12.84
|
12.84
|
12.84
|
12.84
|
100
|
|
|
9/25/2024
|
+0.10 / +0.79%
|
12.75
|
12.75
|
12.75
|
12.75
|
12.75
|
12.75
|
100
|
|
|
9/24/2024
|
+0.06 / +0.48%
|
12.65
|
12.65
|
12.65
|
12.65
|
12.65
|
12.65
|
2,310,100
|
|
|
9/23/2024
|
+0.08 / +0.64%
|
12.61
|
12.61
|
12.59
|
12.59
|
12.61
|
12.59
|
219,700
|
|
|
9/20/2024
|
+0.06 / +0.48%
|
12.45
|
12.56
|
12.45
|
12.51
|
12.56
|
12.51
|
55,000
|
|
|
9/19/2024
|
0.00 / 0.00%
|
12.45
|
12.45
|
12.45
|
12.45
|
12.45
|
12.45
|
100
|
|
|
9/18/2024
|
+0.21 / +1.72%
|
12.45
|
12.45
|
12.45
|
12.45
|
12.45
|
12.45
|
100
|
|
|
9/17/2024
|
0.00 / 0.00%
|
12.24
|
12.24
|
12.24
|
12.24
|
12.24
|
12.24
|
1,900
|
|
|
9/16/2024
|
-0.03 / -0.24%
|
12.24
|
12.24
|
12.24
|
12.24
|
12.24
|
12.24
|
57,700
|
|
|
9/13/2024
|
-0.18 / -1.45%
|
12.23
|
12.27
|
12.21
|
12.27
|
12.23
|
12.27
|
230,000
|
|
|
9/12/2024
|
0.00 / 0.00%
|
12.26
|
12.45
|
12.26
|
12.45
|
12.26
|
12.45
|
58,200
|
|
|
9/11/2024
|
+0.15 / +1.22%
|
12.45
|
12.45
|
12.45
|
12.45
|
12.45
|
12.45
|
100
|
|
|
9/10/2024
|
+0.02 / +0.16%
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
200
|
|
|
9/9/2024
|
-0.07 / -0.57%
|
12.28
|
12.28
|
12.28
|
12.28
|
12.28
|
12.28
|
17,200
|
|
|
9/6/2024
|
+0.02 / +0.16%
|
12.33
|
12.35
|
12.33
|
12.35
|
12.34
|
12.35
|
300
|
|
|
9/5/2024
|
-0.12 / -0.96%
|
12.43
|
12.43
|
12.31
|
12.33
|
12.38
|
12.33
|
172,200
|
|
|
9/4/2024
|
-0.19 / -1.50%
|
12.45
|
12.45
|
12.45
|
12.45
|
12.45
|
12.45
|
10,200
|
|
|
8/30/2024
|
+0.03 / +0.24%
|
12.64
|
12.64
|
12.64
|
12.64
|
12.64
|
12.64
|
100
|
|
|
8/29/2024
|
0.00 / 0.00%
|
12.61
|
12.61
|
12.61
|
12.61
|
12.61
|
12.61
|
0
|
|
|
8/28/2024
|
+0.04 / +0.32%
|
12.61
|
12.61
|
12.61
|
12.61
|
12.61
|
12.61
|
100
|
|
|
8/27/2024
|
-0.01 / -0.08%
|
12.56
|
12.57
|
12.55
|
12.57
|
12.56
|
12.57
|
34,700
|
|
|
8/26/2024
|
-0.12 / -0.94%
|
12.66
|
12.66
|
12.58
|
12.58
|
12.63
|
12.58
|
58,300
|
|
|
8/23/2024
|
+0.04 / +0.32%
|
12.58
|
12.70
|
12.58
|
12.70
|
12.59
|
12.70
|
1,600
|
|
|
8/22/2024
|
+0.20 / +1.61%
|
12.36
|
12.66
|
12.36
|
12.66
|
12.44
|
12.66
|
31,500
|
|
|