|
|
Closing price on 12/8/2020
|
|
| Open |
15.55 |
| High |
15.80 |
| Low |
15.49 |
| Volume |
5,913,250 |
| Split-adjusted Price |
15.80 |
|
|
FUEVFVND Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/8/2020
|
+0.25 / +1.61%
|
15.55
|
15.80
|
15.49
|
15.80
|
15.55
|
15.80
|
5,913,250
|
|
|
12/7/2020
|
+0.05 / +0.32%
|
15.80
|
15.80
|
15.45
|
15.55
|
15.50
|
15.55
|
2,744,270
|
|
|
12/4/2020
|
-0.10 / -0.64%
|
15.60
|
15.60
|
15.41
|
15.50
|
15.48
|
15.50
|
1,270,420
|
|
|
12/3/2020
|
+0.10 / +0.65%
|
15.52
|
15.60
|
15.40
|
15.60
|
15.46
|
15.60
|
2,632,110
|
|
|
12/2/2020
|
-0.02 / -0.13%
|
15.53
|
15.53
|
15.40
|
15.50
|
15.45
|
15.50
|
1,102,790
|
|
|
12/1/2020
|
0.00 / 0.00%
|
15.52
|
15.52
|
15.13
|
15.52
|
15.26
|
15.52
|
12,980,060
|
|
|
11/30/2020
|
+0.34 / +2.24%
|
15.20
|
15.52
|
15.20
|
15.52
|
15.40
|
15.52
|
20,573,390
|
|
|
11/27/2020
|
+0.08 / +0.53%
|
15.10
|
15.18
|
15.04
|
15.18
|
15.10
|
15.18
|
15,338,980
|
|
|
11/26/2020
|
+0.13 / +0.87%
|
14.97
|
15.10
|
14.82
|
15.10
|
14.95
|
15.10
|
4,307,580
|
|
|
11/25/2020
|
+0.07 / +0.47%
|
15.00
|
15.00
|
14.90
|
14.97
|
14.94
|
14.97
|
465,400
|
|
|
11/24/2020
|
-0.20 / -1.32%
|
15.11
|
15.11
|
14.74
|
14.90
|
14.89
|
14.90
|
749,310
|
|
|
11/23/2020
|
+0.40 / +2.72%
|
14.71
|
15.10
|
14.61
|
15.10
|
14.84
|
15.10
|
1,114,160
|
|
|
11/20/2020
|
0.00 / 0.00%
|
14.70
|
14.74
|
14.60
|
14.70
|
14.68
|
14.70
|
509,910
|
|
|
11/19/2020
|
+0.09 / +0.62%
|
14.80
|
14.80
|
14.57
|
14.70
|
14.65
|
14.70
|
68,330
|
|
|
11/18/2020
|
-0.09 / -0.61%
|
15.00
|
15.00
|
14.55
|
14.61
|
14.61
|
14.61
|
88,600
|
|
|
11/17/2020
|
+0.36 / +2.51%
|
14.45
|
14.70
|
14.36
|
14.70
|
14.42
|
14.70
|
114,400
|
|
|
11/16/2020
|
-0.31 / -2.12%
|
14.70
|
14.70
|
14.34
|
14.34
|
14.51
|
14.34
|
230,660
|
|
|
11/13/2020
|
+0.40 / +2.81%
|
14.30
|
14.65
|
14.30
|
14.65
|
14.40
|
14.65
|
629,060
|
|
|
11/12/2020
|
+0.03 / +0.21%
|
14.20
|
14.25
|
14.15
|
14.25
|
14.19
|
14.25
|
130,530
|
|
|
11/11/2020
|
0.00 / 0.00%
|
14.22
|
14.22
|
14.00
|
14.22
|
14.05
|
14.22
|
234,510
|
|
|
11/10/2020
|
+0.15 / +1.07%
|
14.40
|
14.40
|
14.08
|
14.22
|
14.16
|
14.22
|
1,045,690
|
|
|
11/9/2020
|
+0.19 / +1.37%
|
13.88
|
14.07
|
13.88
|
14.07
|
14.01
|
14.07
|
1,247,350
|
|
|
11/6/2020
|
-0.06 / -0.43%
|
13.95
|
13.95
|
13.80
|
13.88
|
13.84
|
13.88
|
527,910
|
|
|
11/5/2020
|
-0.26 / -1.83%
|
14.20
|
14.20
|
13.94
|
13.94
|
14.04
|
13.94
|
219,450
|
|
|
11/4/2020
|
+0.10 / +0.71%
|
14.10
|
14.20
|
13.89
|
14.20
|
13.91
|
14.20
|
109,160
|
|
|
11/3/2020
|
0.00 / 0.00%
|
14.10
|
14.11
|
14.03
|
14.10
|
14.09
|
14.10
|
146,920
|
|
|
11/2/2020
|
+0.18 / +1.29%
|
13.92
|
14.11
|
13.91
|
14.10
|
14.07
|
14.10
|
12,200
|
|
|
10/30/2020
|
+0.05 / +0.36%
|
13.90
|
13.92
|
13.60
|
13.92
|
13.71
|
13.92
|
196,710
|
|
|
10/29/2020
|
+0.17 / +1.24%
|
13.50
|
13.87
|
13.46
|
13.87
|
13.59
|
13.87
|
168,160
|
|
|
10/28/2020
|
-0.45 / -3.18%
|
14.15
|
14.15
|
13.68
|
13.70
|
13.87
|
13.70
|
953,620
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|