|
Closing price on 12/1/2023
|
|
| Open |
24.83 |
| High |
24.85 |
| Low |
24.60 |
| Volume |
2,465,900 |
| Split-adjusted Price |
24.84 |
|
|
FUEVFVND Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/1/2023
|
+0.01 / +0.04%
|
24.83
|
24.85
|
24.60
|
24.84
|
24.73
|
24.84
|
2,465,900
|
|
|
11/30/2023
|
-0.04 / -0.16%
|
24.86
|
25.00
|
24.80
|
24.83
|
24.93
|
24.83
|
2,036,200
|
|
|
11/29/2023
|
+0.18 / +0.73%
|
24.69
|
24.93
|
24.69
|
24.87
|
24.78
|
24.87
|
1,656,000
|
|
|
11/28/2023
|
+0.29 / +1.19%
|
24.32
|
24.69
|
24.23
|
24.69
|
24.33
|
24.69
|
987,900
|
|
|
11/27/2023
|
-0.31 / -1.25%
|
24.71
|
24.77
|
24.40
|
24.40
|
24.60
|
24.40
|
1,068,400
|
|
|
11/24/2023
|
-0.24 / -0.96%
|
24.90
|
24.90
|
24.40
|
24.71
|
24.58
|
24.71
|
626,900
|
|
|
11/23/2023
|
-0.35 / -1.38%
|
25.30
|
25.55
|
23.53
|
24.95
|
24.97
|
24.95
|
179,300
|
|
|
11/22/2023
|
0.00 / 0.00%
|
25.30
|
25.41
|
25.05
|
25.30
|
25.24
|
25.30
|
1,810,500
|
|
|
11/21/2023
|
-0.05 / -0.20%
|
25.39
|
25.39
|
25.13
|
25.30
|
25.23
|
25.30
|
1,111,700
|
|
|
11/20/2023
|
+0.06 / +0.24%
|
25.53
|
25.53
|
24.85
|
25.35
|
25.51
|
25.35
|
7,560,600
|
|
|
11/17/2023
|
-0.22 / -0.86%
|
25.55
|
25.80
|
25.19
|
25.29
|
25.55
|
25.29
|
1,338,000
|
|
|
11/16/2023
|
-0.15 / -0.58%
|
25.50
|
25.59
|
25.40
|
25.51
|
25.51
|
25.51
|
875,800
|
|
|
11/15/2023
|
+0.41 / +1.62%
|
25.62
|
25.98
|
25.59
|
25.66
|
25.80
|
25.66
|
1,468,000
|
|
|
11/14/2023
|
+0.38 / +1.53%
|
25.07
|
25.55
|
25.07
|
25.25
|
25.36
|
25.25
|
2,912,600
|
|
|
11/13/2023
|
-0.06 / -0.24%
|
24.94
|
25.10
|
24.80
|
24.87
|
25.02
|
24.87
|
691,600
|
|
|
11/10/2023
|
-0.30 / -1.19%
|
25.07
|
25.18
|
24.87
|
24.93
|
25.05
|
24.93
|
2,163,800
|
|
|
11/9/2023
|
+0.07 / +0.28%
|
25.20
|
25.45
|
24.80
|
25.23
|
25.29
|
25.23
|
2,781,600
|
|
|
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
|
|
|