|
Closing price on 3/9/2021
|
|
| Open |
19.60 |
| High |
19.63 |
| Low |
19.15 |
| Volume |
4,608,200 |
| Split-adjusted Price |
19.46 |
|
|
FUEVFVND Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/9/2021
|
-0.04 / -0.21%
|
19.60
|
19.63
|
19.15
|
19.46
|
19.31
|
19.46
|
4,608,200
|
|
|
3/8/2021
|
-0.10 / -0.51%
|
19.95
|
19.95
|
19.40
|
19.50
|
19.59
|
19.50
|
1,230,100
|
|
|
3/5/2021
|
-0.42 / -2.10%
|
20.02
|
20.02
|
19.34
|
19.60
|
19.51
|
19.60
|
988,800
|
|
|
3/4/2021
|
0.00 / 0.00%
|
20.10
|
20.10
|
19.43
|
20.02
|
19.85
|
20.02
|
3,110,700
|
|
|
3/3/2021
|
+0.03 / +0.15%
|
20.00
|
20.10
|
19.93
|
20.02
|
20.02
|
20.02
|
1,115,600
|
|
|
3/2/2021
|
+0.04 / +0.20%
|
20.29
|
20.29
|
19.85
|
19.99
|
20.00
|
19.99
|
1,555,600
|
|
|
3/1/2021
|
+0.35 / +1.79%
|
19.60
|
20.00
|
19.60
|
19.95
|
19.60
|
19.95
|
718,500
|
|
|
2/26/2021
|
+0.09 / +0.46%
|
19.30
|
19.72
|
19.30
|
19.60
|
19.54
|
19.60
|
608,900
|
|
|
2/25/2021
|
+0.01 / +0.05%
|
19.70
|
19.90
|
19.33
|
19.51
|
19.53
|
19.51
|
929,600
|
|
|
2/24/2021
|
-0.10 / -0.51%
|
19.80
|
19.89
|
19.50
|
19.50
|
19.73
|
19.50
|
1,636,500
|
|
|
2/23/2021
|
-0.20 / -1.01%
|
19.50
|
19.86
|
19.50
|
19.60
|
19.78
|
19.60
|
1,561,500
|
|
|
2/22/2021
|
+0.01 / +0.05%
|
19.85
|
20.15
|
19.60
|
19.80
|
19.80
|
19.80
|
4,236,900
|
|
|
2/19/2021
|
-0.16 / -0.80%
|
19.95
|
19.98
|
19.68
|
19.79
|
19.82
|
19.79
|
5,000,700
|
|
|
2/18/2021
|
+0.25 / +1.27%
|
20.00
|
20.00
|
19.45
|
19.95
|
19.82
|
19.95
|
5,941,000
|
|
|
2/17/2021
|
+0.90 / +4.79%
|
19.00
|
19.70
|
19.00
|
19.70
|
19.55
|
19.70
|
2,621,000
|
|
|
2/9/2021
|
+0.75 / +4.16%
|
18.05
|
18.80
|
17.99
|
18.80
|
18.30
|
18.80
|
2,941,000
|
|
|
2/8/2021
|
-0.75 / -3.99%
|
18.80
|
18.91
|
18.00
|
18.05
|
18.31
|
18.05
|
1,783,800
|
|
|
2/5/2021
|
+0.40 / +2.17%
|
18.60
|
18.80
|
18.38
|
18.80
|
18.50
|
18.80
|
11,717,400
|
|
|
2/4/2021
|
0.00 / 0.00%
|
18.50
|
18.50
|
18.05
|
18.40
|
18.34
|
18.40
|
16,038,400
|
|
|
2/3/2021
|
+0.38 / +2.11%
|
18.19
|
18.40
|
17.74
|
18.40
|
17.99
|
18.40
|
24,203,000
|
|
|
2/2/2021
|
-0.18 / -0.99%
|
18.00
|
18.20
|
17.08
|
18.02
|
17.69
|
18.02
|
1,949,800
|
|
|
2/1/2021
|
+0.34 / +1.90%
|
18.10
|
18.20
|
16.84
|
18.20
|
17.24
|
18.20
|
3,784,300
|
|
|
1/29/2021
|
+1.12 / +6.69%
|
17.00
|
17.91
|
16.90
|
17.86
|
17.50
|
17.86
|
595,500
|
|
|
1/28/2021
|
-1.26 / -7.00%
|
19.00
|
19.00
|
16.74
|
16.74
|
17.26
|
16.74
|
1,768,300
|
|
|
1/27/2021
|
-0.29 / -1.59%
|
18.29
|
18.50
|
17.79
|
18.00
|
18.06
|
18.00
|
8,563,900
|
|
|
1/26/2021
|
-0.56 / -2.97%
|
19.00
|
19.00
|
18.22
|
18.29
|
18.50
|
18.29
|
8,886,200
|
|
|
1/25/2021
|
+0.25 / +1.34%
|
18.99
|
18.99
|
18.49
|
18.85
|
18.75
|
18.85
|
2,632,800
|
|
|
1/22/2021
|
0.00 / 0.00%
|
19.00
|
19.00
|
18.46
|
18.60
|
18.62
|
18.60
|
3,866,500
|
|
|
1/21/2021
|
+0.60 / +3.33%
|
18.50
|
18.60
|
17.90
|
18.60
|
18.19
|
18.60
|
4,366,300
|
|
|
1/20/2021
|
0.00 / 0.00%
|
18.00
|
19.26
|
17.55
|
18.00
|
17.80
|
18.00
|
6,001,000
|
|
|