|
Closing price on 12/9/2022
|
|
| Open |
22.75 |
| High |
23.30 |
| Low |
21.51 |
| Volume |
1,946,100 |
| Split-adjusted Price |
22.99 |
|
|
FUEVFVND Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/9/2022
|
+0.24 / +1.05%
|
22.75
|
23.30
|
21.51
|
22.99
|
22.89
|
22.99
|
1,946,100
|
|
|
12/8/2022
|
+0.15 / +0.66%
|
22.80
|
23.24
|
22.53
|
22.75
|
22.74
|
22.75
|
5,934,000
|
|
|
12/7/2022
|
-0.20 / -0.88%
|
22.50
|
22.70
|
21.90
|
22.60
|
22.31
|
22.60
|
3,806,400
|
|
|
12/6/2022
|
-0.84 / -3.55%
|
23.62
|
23.63
|
22.80
|
22.80
|
23.31
|
22.80
|
9,352,100
|
|
|
12/5/2022
|
+0.38 / +1.63%
|
22.62
|
23.82
|
22.62
|
23.64
|
22.92
|
23.64
|
10,617,900
|
|
|
12/2/2022
|
+0.67 / +2.97%
|
22.50
|
23.27
|
22.03
|
23.26
|
22.72
|
23.26
|
3,774,200
|
|
|
12/1/2022
|
-0.21 / -0.92%
|
23.09
|
23.10
|
22.35
|
22.59
|
22.56
|
22.59
|
7,976,300
|
|
|
11/30/2022
|
+0.55 / +2.47%
|
21.68
|
22.85
|
21.68
|
22.80
|
21.98
|
22.80
|
12,422,300
|
|
|
11/29/2022
|
+0.55 / +2.53%
|
21.50
|
22.25
|
21.40
|
22.25
|
21.59
|
22.25
|
7,915,500
|
|
|
11/28/2022
|
+1.02 / +4.93%
|
20.62
|
21.71
|
20.62
|
21.70
|
21.24
|
21.70
|
4,504,600
|
|
|
11/25/2022
|
+0.20 / +0.98%
|
20.70
|
20.70
|
20.42
|
20.68
|
20.57
|
20.68
|
3,542,400
|
|
|
11/24/2022
|
+0.28 / +1.39%
|
20.36
|
20.49
|
19.98
|
20.48
|
20.22
|
20.48
|
9,840,800
|
|
|
11/23/2022
|
-0.15 / -0.74%
|
20.35
|
20.50
|
20.10
|
20.20
|
20.31
|
20.20
|
5,950,800
|
|
|
11/22/2022
|
+0.02 / +0.10%
|
20.39
|
20.88
|
20.03
|
20.35
|
20.39
|
20.35
|
5,404,600
|
|
|
11/21/2022
|
-0.72 / -3.42%
|
20.25
|
21.05
|
20.25
|
20.33
|
20.42
|
20.33
|
5,527,200
|
|
|
11/18/2022
|
-0.32 / -1.50%
|
21.20
|
21.80
|
20.20
|
21.05
|
20.40
|
21.05
|
4,481,000
|
|
|
11/17/2022
|
+1.07 / +5.27%
|
20.70
|
21.40
|
20.20
|
21.37
|
20.41
|
21.37
|
5,183,600
|
|
|
11/16/2022
|
+1.20 / +6.28%
|
18.68
|
20.30
|
17.79
|
20.30
|
18.30
|
20.30
|
9,042,300
|
|
|
11/15/2022
|
-1.39 / -6.78%
|
20.48
|
20.48
|
19.06
|
19.10
|
19.48
|
19.10
|
8,716,500
|
|
|
11/14/2022
|
-0.11 / -0.53%
|
20.58
|
21.10
|
19.64
|
20.49
|
20.05
|
20.49
|
7,746,300
|
|
|
11/11/2022
|
+0.74 / +3.73%
|
20.28
|
20.78
|
20.28
|
20.60
|
20.39
|
20.60
|
8,918,400
|
|
|
11/10/2022
|
-1.34 / -6.32%
|
21.19
|
21.19
|
19.72
|
19.86
|
20.09
|
19.86
|
6,387,700
|
|
|
11/9/2022
|
-0.05 / -0.24%
|
21.25
|
22.00
|
21.00
|
21.20
|
21.25
|
21.20
|
2,111,700
|
|
|
11/8/2022
|
+0.31 / +1.48%
|
20.95
|
21.45
|
20.57
|
21.25
|
20.95
|
21.25
|
1,783,300
|
|
|
11/7/2022
|
-0.86 / -3.94%
|
21.95
|
21.95
|
20.65
|
20.94
|
20.96
|
20.94
|
6,215,200
|
|
|
11/4/2022
|
-0.40 / -1.80%
|
21.75
|
22.00
|
21.00
|
21.80
|
21.31
|
21.80
|
5,299,700
|
|
|
11/3/2022
|
+0.15 / +0.68%
|
22.02
|
22.30
|
21.90
|
22.20
|
22.12
|
22.20
|
2,103,600
|
|
|
11/2/2022
|
-0.40 / -1.78%
|
22.40
|
22.43
|
22.05
|
22.05
|
22.26
|
22.05
|
1,452,600
|
|
|
11/1/2022
|
+0.20 / +0.90%
|
22.24
|
22.77
|
22.24
|
22.45
|
22.57
|
22.45
|
1,292,600
|
|
|
10/31/2022
|
-0.27 / -1.20%
|
22.65
|
22.75
|
21.81
|
22.25
|
22.15
|
22.25
|
2,004,500
|
|
|