|
Closing price on 3/6/2023
|
|
| Open |
21.76 |
| High |
22.15 |
| Low |
21.76 |
| Volume |
2,942,700 |
| Split-adjusted Price |
21.78 |
|
|
FUEVFVND Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/6/2023
|
+0.08 / +0.37%
|
21.76
|
22.15
|
21.76
|
21.78
|
22.03
|
21.78
|
2,942,700
|
|
|
3/3/2023
|
-0.54 / -2.43%
|
22.23
|
22.24
|
21.70
|
21.70
|
21.89
|
21.70
|
1,401,600
|
|
|
3/2/2023
|
+0.14 / +0.63%
|
22.08
|
22.30
|
22.05
|
22.24
|
22.22
|
22.24
|
3,798,800
|
|
|
3/1/2023
|
+0.10 / +0.45%
|
22.00
|
22.23
|
21.72
|
22.10
|
21.89
|
22.10
|
1,281,500
|
|
|
2/28/2023
|
+0.13 / +0.59%
|
22.03
|
22.29
|
21.95
|
22.00
|
22.02
|
22.00
|
658,800
|
|
|
2/27/2023
|
-0.68 / -3.02%
|
21.60
|
22.39
|
21.60
|
21.87
|
21.92
|
21.87
|
13,937,500
|
|
|
2/24/2023
|
-0.04 / -0.18%
|
22.50
|
22.72
|
22.22
|
22.55
|
22.44
|
22.55
|
695,300
|
|
|
2/23/2023
|
-0.56 / -2.42%
|
22.83
|
22.90
|
22.39
|
22.59
|
22.54
|
22.59
|
8,552,200
|
|
|
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
|
|
|