|
Closing price on 2/6/2025
|
|
| Open |
12.36 |
| High |
12.36 |
| Low |
12.32 |
| Volume |
1,300 |
| Split-adjusted Price |
12.32 |
|
|
FUEKIVND Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/6/2025
|
+0.04 / +0.33%
|
12.36
|
12.36
|
12.32
|
12.32
|
12.34
|
12.32
|
1,300
|
|
|
2/5/2025
|
+0.07 / +0.57%
|
12.32
|
12.32
|
12.28
|
12.28
|
12.30
|
12.28
|
700
|
|
|
2/4/2025
|
-0.07 / -0.57%
|
12.22
|
12.22
|
12.21
|
12.21
|
12.21
|
12.21
|
1,600
|
|
|
2/3/2025
|
-0.22 / -1.76%
|
12.50
|
12.50
|
12.12
|
12.28
|
12.16
|
12.28
|
225,800
|
|
|
1/24/2025
|
+0.28 / +2.29%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
100
|
|
|
1/23/2025
|
+0.10 / +0.83%
|
12.22
|
12.22
|
12.22
|
12.22
|
12.22
|
12.22
|
100
|
|
|
1/22/2025
|
+0.05 / +0.41%
|
12.12
|
12.12
|
12.12
|
12.12
|
12.12
|
12.12
|
200
|
|
|
1/21/2025
|
0.00 / 0.00%
|
12.07
|
12.07
|
12.07
|
12.07
|
12.07
|
12.07
|
0
|
|
|
1/20/2025
|
-0.09 / -0.74%
|
12.07
|
12.07
|
12.07
|
12.07
|
12.07
|
12.07
|
500
|
|
|
1/17/2025
|
+0.20 / +1.67%
|
12.16
|
12.16
|
12.16
|
12.16
|
12.16
|
12.16
|
100
|
|
|
1/16/2025
|
0.00 / 0.00%
|
11.96
|
11.96
|
11.96
|
11.96
|
11.96
|
11.96
|
0
|
|
|
1/15/2025
|
-0.14 / -1.16%
|
11.89
|
11.96
|
11.89
|
11.96
|
11.89
|
11.96
|
13,300
|
|
|
1/14/2025
|
0.00 / 0.00%
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
0
|
|
|
1/13/2025
|
0.00 / 0.00%
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
0
|
|
|
1/10/2025
|
0.00 / 0.00%
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
0
|
|
|
1/9/2025
|
0.00 / 0.00%
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
0
|
|
|
1/8/2025
|
-0.10 / -0.82%
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
16,900
|
|
|
1/7/2025
|
-0.13 / -1.05%
|
12.20
|
12.20
|
12.20
|
12.20
|
12.20
|
12.20
|
100
|
|
|
1/6/2025
|
-0.11 / -0.88%
|
12.32
|
12.33
|
12.32
|
12.33
|
12.32
|
12.33
|
17,400
|
|
|
1/3/2025
|
0.00 / 0.00%
|
12.44
|
12.44
|
12.44
|
12.44
|
12.44
|
12.44
|
0
|
|
|
1/2/2025
|
-0.13 / -1.03%
|
12.44
|
12.44
|
12.42
|
12.44
|
12.43
|
12.44
|
170,700
|
|
|
12/31/2024
|
+0.09 / +0.72%
|
12.50
|
12.57
|
12.50
|
12.57
|
12.56
|
12.57
|
1,100
|
|
|
12/30/2024
|
-0.13 / -1.03%
|
12.48
|
12.48
|
12.48
|
12.48
|
12.48
|
12.48
|
100
|
|
|
12/27/2024
|
0.00 / 0.00%
|
12.61
|
12.61
|
12.61
|
12.61
|
12.61
|
12.61
|
0
|
|
|
12/26/2024
|
0.00 / 0.00%
|
12.61
|
12.61
|
12.61
|
12.61
|
12.61
|
12.61
|
0
|
|
|
12/25/2024
|
+0.18 / +1.45%
|
12.38
|
12.61
|
12.38
|
12.61
|
12.38
|
12.61
|
20,100
|
|
|
12/24/2024
|
+0.08 / +0.65%
|
12.43
|
12.43
|
12.43
|
12.43
|
12.43
|
12.43
|
100
|
|
|
12/23/2024
|
0.00 / 0.00%
|
12.35
|
12.35
|
12.35
|
12.35
|
12.35
|
12.35
|
0
|
|
|
12/20/2024
|
0.00 / 0.00%
|
12.35
|
12.35
|
12.35
|
12.35
|
12.35
|
12.35
|
0
|
|
|
12/19/2024
|
0.00 / 0.00%
|
12.35
|
12.35
|
12.35
|
12.35
|
12.35
|
12.35
|
0
|
|
|