|
Closing price on 12/2/2024
|
|
Open |
32.49 |
High |
32.64 |
Low |
32.30 |
Volume |
923,000 |
Split-adjusted Price |
32.39 |
|
|
FUEVFVND Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
12/2/2024
|
-0.10 / -0.31%
|
32.49
|
32.64
|
32.30
|
32.39
|
32.40
|
32.39
|
923,000
|
|
11/29/2024
|
+0.29 / +0.90%
|
32.20
|
32.49
|
32.14
|
32.49
|
32.23
|
32.49
|
417,700
|
|
11/28/2024
|
+0.01 / +0.03%
|
32.19
|
32.32
|
32.09
|
32.20
|
32.19
|
32.20
|
990,800
|
|
11/27/2024
|
+0.10 / +0.31%
|
32.09
|
32.23
|
31.97
|
32.19
|
32.09
|
32.19
|
1,414,900
|
|
11/26/2024
|
+0.26 / +0.82%
|
31.84
|
32.15
|
31.84
|
32.09
|
32.03
|
32.09
|
591,800
|
|
11/25/2024
|
+0.09 / +0.28%
|
31.74
|
31.89
|
31.69
|
31.83
|
31.78
|
31.83
|
262,300
|
|
11/22/2024
|
+0.01 / +0.03%
|
31.98
|
31.98
|
31.70
|
31.74
|
31.76
|
31.74
|
579,800
|
|
11/21/2024
|
+0.57 / +1.83%
|
31.16
|
31.73
|
31.16
|
31.73
|
31.27
|
31.73
|
2,520,100
|
|
11/20/2024
|
+0.15 / +0.48%
|
31.01
|
31.47
|
30.64
|
31.16
|
31.11
|
31.16
|
4,552,100
|
|
11/19/2024
|
-0.68 / -2.15%
|
31.64
|
31.64
|
30.98
|
31.01
|
31.14
|
31.01
|
818,200
|
|
11/18/2024
|
-0.04 / -0.13%
|
31.73
|
31.73
|
31.02
|
31.69
|
31.25
|
31.69
|
896,800
|
|
11/15/2024
|
-0.42 / -1.31%
|
32.15
|
32.15
|
31.51
|
31.73
|
31.68
|
31.73
|
2,571,600
|
|
11/14/2024
|
-0.18 / -0.56%
|
32.46
|
32.46
|
32.10
|
32.15
|
32.21
|
32.15
|
655,900
|
|
11/13/2024
|
+0.05 / +0.15%
|
32.30
|
32.33
|
32.06
|
32.33
|
32.17
|
32.33
|
290,800
|
|
11/12/2024
|
-0.08 / -0.25%
|
32.38
|
32.52
|
32.15
|
32.28
|
32.37
|
32.28
|
311,400
|
|
11/11/2024
|
-0.19 / -0.58%
|
32.50
|
32.60
|
32.25
|
32.36
|
32.45
|
32.36
|
1,150,900
|
|
11/8/2024
|
-0.16 / -0.49%
|
32.75
|
32.99
|
32.50
|
32.55
|
32.63
|
32.55
|
662,100
|
|
11/7/2024
|
-0.29 / -0.88%
|
33.00
|
33.00
|
32.71
|
32.71
|
32.85
|
32.71
|
842,200
|
|
11/6/2024
|
+0.15 / +0.46%
|
32.80
|
33.00
|
32.56
|
33.00
|
32.68
|
33.00
|
576,600
|
|
11/5/2024
|
-0.15 / -0.45%
|
32.93
|
32.93
|
32.60
|
32.85
|
32.67
|
32.85
|
716,400
|
|
11/4/2024
|
-0.01 / -0.03%
|
33.00
|
33.20
|
32.54
|
33.00
|
32.69
|
33.00
|
539,300
|
|
11/1/2024
|
-0.29 / -0.87%
|
33.20
|
33.20
|
32.82
|
33.01
|
33.04
|
33.01
|
415,600
|
|
10/31/2024
|
+0.12 / +0.36%
|
33.32
|
33.32
|
33.10
|
33.30
|
33.20
|
33.30
|
34,600
|
|
10/30/2024
|
+0.05 / +0.15%
|
33.15
|
33.30
|
33.10
|
33.18
|
33.22
|
33.18
|
513,000
|
|
10/29/2024
|
+0.24 / +0.73%
|
32.89
|
33.17
|
32.89
|
33.13
|
33.04
|
33.13
|
1,128,900
|
|
10/28/2024
|
+0.09 / +0.27%
|
32.80
|
32.89
|
32.65
|
32.89
|
32.72
|
32.89
|
1,047,500
|
|
10/25/2024
|
+0.10 / +0.31%
|
32.98
|
32.98
|
32.60
|
32.80
|
32.74
|
32.80
|
1,548,100
|
|
10/24/2024
|
-0.50 / -1.51%
|
33.18
|
33.18
|
32.67
|
32.70
|
32.88
|
32.70
|
517,500
|
|
10/23/2024
|
-0.05 / -0.15%
|
33.28
|
33.30
|
32.84
|
33.20
|
32.95
|
33.20
|
3,109,900
|
|
10/22/2024
|
-0.09 / -0.27%
|
33.25
|
33.28
|
32.78
|
33.25
|
33.06
|
33.25
|
3,971,800
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|