|
Closing price on 11/8/2023
|
|
| Open |
24.41 |
| High |
25.16 |
| Low |
24.15 |
| Volume |
823,100 |
| Split-adjusted Price |
25.16 |
|
|
FUEVFVND Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/8/2023
|
+0.72 / +2.95%
|
24.41
|
25.16
|
24.15
|
25.16
|
24.77
|
25.16
|
823,100
|
|
|
11/7/2023
|
+0.06 / +0.25%
|
24.38
|
24.62
|
24.19
|
24.44
|
24.38
|
24.44
|
414,700
|
|
|
11/6/2023
|
+0.19 / +0.79%
|
24.35
|
24.50
|
24.20
|
24.38
|
24.33
|
24.38
|
1,282,900
|
|
|
11/3/2023
|
+0.11 / +0.46%
|
24.40
|
24.40
|
24.01
|
24.19
|
24.14
|
24.19
|
2,226,300
|
|
|
11/2/2023
|
+0.91 / +3.93%
|
23.40
|
24.10
|
23.29
|
24.08
|
23.50
|
24.08
|
1,838,500
|
|
|
11/1/2023
|
-0.43 / -1.82%
|
23.50
|
23.50
|
22.80
|
23.17
|
22.98
|
23.17
|
773,200
|
|
|
10/31/2023
|
-0.06 / -0.25%
|
23.66
|
23.76
|
23.12
|
23.60
|
23.39
|
23.60
|
1,682,000
|
|
|
10/30/2023
|
-0.44 / -1.83%
|
24.00
|
24.39
|
23.66
|
23.66
|
23.91
|
23.66
|
1,781,100
|
|
|
10/27/2023
|
+0.20 / +0.84%
|
23.94
|
24.29
|
23.70
|
24.10
|
24.03
|
24.10
|
2,801,500
|
|
|
10/26/2023
|
-1.10 / -4.40%
|
24.89
|
24.89
|
23.60
|
23.90
|
23.91
|
23.90
|
6,938,100
|
|
|
10/25/2023
|
-0.03 / -0.12%
|
25.09
|
25.20
|
25.00
|
25.00
|
25.14
|
25.00
|
624,800
|
|
|
10/24/2023
|
+0.08 / +0.32%
|
25.00
|
25.10
|
24.70
|
25.03
|
24.89
|
25.03
|
1,044,100
|
|
|
10/23/2023
|
-0.45 / -1.77%
|
25.48
|
25.48
|
24.80
|
24.95
|
24.96
|
24.95
|
628,500
|
|
|
10/20/2023
|
+0.05 / +0.20%
|
26.06
|
26.06
|
24.65
|
25.40
|
24.97
|
25.40
|
1,184,800
|
|
|
10/19/2023
|
-0.24 / -0.94%
|
25.28
|
25.35
|
25.05
|
25.35
|
25.20
|
25.35
|
1,615,100
|
|
|
10/18/2023
|
-0.42 / -1.61%
|
26.00
|
26.00
|
25.02
|
25.59
|
25.65
|
25.59
|
1,654,500
|
|
|
10/17/2023
|
-0.03 / -0.12%
|
26.32
|
26.40
|
26.00
|
26.01
|
26.27
|
26.01
|
1,129,000
|
|
|
10/16/2023
|
-0.43 / -1.62%
|
26.55
|
26.55
|
26.04
|
26.04
|
26.38
|
26.04
|
4,147,000
|
|
|
10/13/2023
|
+0.07 / +0.27%
|
26.20
|
26.47
|
26.10
|
26.47
|
26.22
|
26.47
|
3,749,200
|
|
|
10/12/2023
|
+0.05 / +0.19%
|
26.40
|
26.58
|
26.29
|
26.40
|
26.41
|
26.40
|
3,329,700
|
|
|
10/11/2023
|
0.00 / 0.00%
|
26.04
|
26.39
|
26.04
|
26.35
|
26.26
|
26.35
|
2,364,500
|
|
|
10/10/2023
|
+0.28 / +1.07%
|
26.20
|
26.42
|
26.20
|
26.35
|
26.28
|
26.35
|
3,007,200
|
|
|
10/9/2023
|
+0.27 / +1.05%
|
25.30
|
26.07
|
25.30
|
26.07
|
25.79
|
26.07
|
6,829,100
|
|
|
10/6/2023
|
+0.25 / +0.98%
|
25.90
|
25.90
|
25.37
|
25.80
|
25.50
|
25.80
|
1,393,400
|
|
|
10/5/2023
|
-0.35 / -1.35%
|
26.20
|
26.20
|
25.55
|
25.55
|
25.78
|
25.55
|
1,784,600
|
|
|
10/4/2023
|
+0.16 / +0.62%
|
25.69
|
25.95
|
25.37
|
25.90
|
25.80
|
25.90
|
2,481,100
|
|
|
10/3/2023
|
-0.65 / -2.46%
|
26.32
|
26.32
|
25.53
|
25.74
|
25.86
|
25.74
|
2,133,800
|
|
|
10/2/2023
|
-0.20 / -0.75%
|
26.59
|
26.89
|
26.32
|
26.39
|
26.53
|
26.39
|
1,215,900
|
|
|
9/29/2023
|
+0.19 / +0.72%
|
26.41
|
26.71
|
26.40
|
26.59
|
26.59
|
26.59
|
3,309,000
|
|
|
9/28/2023
|
-0.10 / -0.38%
|
26.40
|
26.50
|
26.13
|
26.40
|
26.31
|
26.40
|
791,500
|
|
|