|
Closing price on 2/6/2023
|
|
| Open |
23.55 |
| High |
23.79 |
| Low |
23.24 |
| Volume |
1,613,000 |
| Split-adjusted Price |
23.65 |
|
|
FUEVFVND Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
1/4/2023
|
+0.13 / +0.57%
|
23.15
|
23.15
|
22.90
|
22.95
|
23.01
|
22.95
|
3,020,900
|
|
|
1/3/2023
|
+0.42 / +1.88%
|
22.36
|
22.92
|
22.36
|
22.82
|
22.60
|
22.82
|
765,000
|
|
|
12/30/2022
|
+0.18 / +0.81%
|
22.20
|
22.40
|
22.10
|
22.40
|
22.27
|
22.40
|
1,363,000
|
|
|
12/29/2022
|
-0.01 / -0.04%
|
21.93
|
22.27
|
21.93
|
22.22
|
22.19
|
22.22
|
1,468,200
|
|
|
12/28/2022
|
+0.23 / +1.05%
|
22.25
|
22.25
|
21.77
|
22.23
|
21.91
|
22.23
|
3,480,900
|
|
|
12/27/2022
|
+0.18 / +0.82%
|
21.68
|
22.17
|
21.54
|
22.00
|
21.76
|
22.00
|
3,524,900
|
|
|
12/26/2022
|
-1.32 / -5.70%
|
23.00
|
23.00
|
21.80
|
21.82
|
22.07
|
21.82
|
735,600
|
|
|
12/23/2022
|
+0.24 / +1.05%
|
22.90
|
23.14
|
22.37
|
23.14
|
22.51
|
23.14
|
1,754,800
|
|
|
12/22/2022
|
+0.51 / +2.28%
|
22.39
|
22.90
|
22.39
|
22.90
|
22.52
|
22.90
|
1,687,800
|
|
|
12/21/2022
|
-0.37 / -1.63%
|
22.88
|
22.88
|
22.05
|
22.39
|
22.41
|
22.39
|
1,949,200
|
|
|
12/20/2022
|
-0.57 / -2.44%
|
23.20
|
23.20
|
22.17
|
22.76
|
22.65
|
22.76
|
1,395,000
|
|
|
12/19/2022
|
+0.17 / +0.73%
|
23.35
|
23.60
|
23.20
|
23.33
|
23.36
|
23.33
|
9,046,400
|
|
|