|
Closing price on 2/22/2023
|
|
| Open |
23.48 |
| High |
23.48 |
| Low |
23.01 |
| Volume |
1,550,200 |
| Split-adjusted Price |
23.15 |
|
|
FUEVFVND Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/22/2023
|
-0.38 / -1.61%
|
23.48
|
23.48
|
23.01
|
23.15
|
23.13
|
23.15
|
1,550,200
|
|
|
2/21/2023
|
+0.06 / +0.26%
|
23.65
|
23.76
|
23.44
|
23.53
|
23.59
|
23.53
|
4,980,900
|
|
|
2/20/2023
|
+0.55 / +2.40%
|
22.92
|
23.47
|
22.89
|
23.47
|
23.10
|
23.47
|
3,328,100
|
|
|
2/17/2023
|
-0.01 / -0.04%
|
22.96
|
22.96
|
22.73
|
22.92
|
22.78
|
22.92
|
1,787,800
|
|
|
2/16/2023
|
+0.28 / +1.24%
|
22.81
|
22.94
|
22.65
|
22.93
|
22.76
|
22.93
|
1,670,100
|
|
|
2/15/2023
|
+0.06 / +0.27%
|
22.59
|
22.98
|
22.23
|
22.65
|
22.68
|
22.65
|
1,332,100
|
|
|
2/14/2023
|
+0.11 / +0.49%
|
22.37
|
22.59
|
22.35
|
22.59
|
22.42
|
22.59
|
1,396,700
|
|
|
2/13/2023
|
-0.32 / -1.40%
|
22.51
|
22.80
|
22.22
|
22.48
|
22.37
|
22.48
|
890,100
|
|
|
2/10/2023
|
-0.30 / -1.30%
|
23.00
|
23.10
|
22.80
|
22.80
|
22.99
|
22.80
|
921,800
|
|
|
2/9/2023
|
-0.01 / -0.04%
|
23.05
|
23.30
|
23.03
|
23.10
|
23.20
|
23.10
|
800,400
|
|
|
2/8/2023
|
-0.24 / -1.03%
|
23.41
|
23.42
|
23.10
|
23.11
|
23.28
|
23.11
|
1,056,000
|
|
|
2/7/2023
|
-0.30 / -1.27%
|
23.65
|
23.74
|
23.22
|
23.35
|
23.43
|
23.35
|
987,500
|
|
|
2/6/2023
|
+0.09 / +0.38%
|
23.55
|
23.79
|
23.24
|
23.65
|
23.47
|
23.65
|
1,613,000
|
|
|
2/3/2023
|
-0.04 / -0.17%
|
23.63
|
23.81
|
23.56
|
23.56
|
23.71
|
23.56
|
1,406,100
|
|
|
2/2/2023
|
-0.11 / -0.46%
|
23.71
|
23.80
|
23.50
|
23.60
|
23.66
|
23.60
|
2,761,900
|
|
|
2/1/2023
|
-0.49 / -2.02%
|
24.25
|
24.44
|
23.64
|
23.71
|
24.23
|
23.71
|
1,857,000
|
|
|
1/31/2023
|
+0.11 / +0.46%
|
24.22
|
24.22
|
23.73
|
24.20
|
23.92
|
24.20
|
1,778,600
|
|
|
1/30/2023
|
-0.37 / -1.51%
|
24.57
|
25.00
|
24.09
|
24.09
|
24.55
|
24.09
|
13,457,700
|
|
|
1/27/2023
|
+0.66 / +2.77%
|
24.75
|
24.75
|
24.35
|
24.46
|
24.54
|
24.46
|
2,317,500
|
|
|
1/19/2023
|
-0.10 / -0.42%
|
23.70
|
23.99
|
23.67
|
23.80
|
23.85
|
23.80
|
2,306,700
|
|
|
1/18/2023
|
+0.37 / +1.57%
|
23.71
|
23.90
|
23.60
|
23.90
|
23.71
|
23.90
|
779,800
|
|
|
1/17/2023
|
+0.25 / +1.07%
|
23.30
|
23.58
|
23.30
|
23.53
|
23.48
|
23.53
|
1,369,900
|
|
|
1/16/2023
|
+0.20 / +0.87%
|
23.08
|
23.39
|
23.06
|
23.28
|
23.15
|
23.28
|
1,859,300
|
|
|
1/13/2023
|
-0.08 / -0.35%
|
23.15
|
23.25
|
23.02
|
23.08
|
23.15
|
23.08
|
3,759,600
|
|
|
1/12/2023
|
+0.16 / +0.70%
|
23.27
|
23.27
|
22.99
|
23.16
|
23.07
|
23.16
|
1,377,800
|
|
|
1/11/2023
|
-0.10 / -0.43%
|
23.20
|
23.30
|
23.00
|
23.00
|
23.16
|
23.00
|
1,920,500
|
|
|
1/10/2023
|
-0.09 / -0.39%
|
23.19
|
23.35
|
22.96
|
23.10
|
23.08
|
23.10
|
3,299,000
|
|
|
1/9/2023
|
+0.07 / +0.30%
|
23.45
|
23.45
|
22.99
|
23.19
|
23.14
|
23.19
|
4,139,400
|
|
|
1/6/2023
|
-0.08 / -0.34%
|
23.34
|
23.49
|
23.04
|
23.12
|
23.18
|
23.12
|
1,944,300
|
|
|
1/5/2023
|
+0.25 / +1.09%
|
22.95
|
23.35
|
22.95
|
23.20
|
23.10
|
23.20
|
3,114,100
|
|
|