|
Closing price on 4/26/2022
|
|
| Open |
27.06 |
| High |
28.41 |
| Low |
26.00 |
| Volume |
4,512,400 |
| Split-adjusted Price |
28.38 |
|
|
FUEVFVND Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/26/2022
|
+0.88 / +3.20%
|
27.06
|
28.41
|
26.00
|
28.38
|
27.25
|
28.38
|
4,512,400
|
|
|
4/25/2022
|
-1.70 / -5.82%
|
29.20
|
29.36
|
27.23
|
27.50
|
27.84
|
27.50
|
4,000,600
|
|
|
4/22/2022
|
-0.60 / -2.01%
|
29.80
|
30.00
|
28.65
|
29.20
|
29.26
|
29.20
|
3,872,800
|
|
|
4/21/2022
|
-0.20 / -0.67%
|
29.95
|
29.95
|
29.10
|
29.80
|
29.52
|
29.80
|
1,415,000
|
|
|
4/20/2022
|
+0.20 / +0.67%
|
29.80
|
30.30
|
29.34
|
30.00
|
29.68
|
30.00
|
1,798,200
|
|
|
4/19/2022
|
-0.80 / -2.61%
|
30.60
|
30.62
|
29.79
|
29.80
|
30.23
|
29.80
|
1,429,900
|
|
|
4/18/2022
|
-0.29 / -0.94%
|
30.88
|
31.00
|
30.23
|
30.60
|
30.49
|
30.60
|
2,119,300
|
|
|
4/15/2022
|
-0.19 / -0.61%
|
30.99
|
31.20
|
30.38
|
30.89
|
30.71
|
30.89
|
334,300
|
|
|
4/14/2022
|
+0.28 / +0.91%
|
30.99
|
31.12
|
30.65
|
31.08
|
30.96
|
31.08
|
428,300
|
|
|
4/13/2022
|
+0.80 / +2.67%
|
30.15
|
30.80
|
29.90
|
30.80
|
30.13
|
30.80
|
490,400
|
|
|
4/12/2022
|
-0.69 / -2.25%
|
30.69
|
30.70
|
29.80
|
30.00
|
30.02
|
30.00
|
1,930,700
|
|
|
4/8/2022
|
+0.04 / +0.13%
|
31.00
|
31.05
|
30.28
|
30.69
|
30.57
|
30.69
|
2,757,300
|
|
|
4/7/2022
|
-1.30 / -4.07%
|
31.80
|
31.80
|
30.65
|
30.65
|
31.08
|
30.65
|
2,344,300
|
|
|
4/6/2022
|
-0.10 / -0.31%
|
31.70
|
31.95
|
30.68
|
31.95
|
31.07
|
31.95
|
886,600
|
|
|
4/5/2022
|
-0.20 / -0.62%
|
31.11
|
32.10
|
30.80
|
32.05
|
31.25
|
32.05
|
3,220,900
|
|
|
4/4/2022
|
+1.28 / +4.13%
|
31.46
|
32.25
|
30.74
|
32.25
|
31.19
|
32.25
|
7,117,200
|
|
|
4/1/2022
|
+0.89 / +2.96%
|
30.28
|
30.97
|
29.83
|
30.97
|
30.65
|
30.97
|
3,310,000
|
|
|
3/31/2022
|
+0.48 / +1.62%
|
29.95
|
30.10
|
29.60
|
30.08
|
29.92
|
30.08
|
1,679,000
|
|
|
3/30/2022
|
+0.08 / +0.27%
|
29.52
|
29.99
|
29.52
|
29.60
|
29.75
|
29.60
|
2,976,700
|
|
|
3/29/2022
|
+0.42 / +1.44%
|
29.10
|
29.62
|
29.10
|
29.52
|
29.45
|
29.52
|
1,416,400
|
|
|
3/28/2022
|
+0.10 / +0.34%
|
28.99
|
29.10
|
28.75
|
29.10
|
28.98
|
29.10
|
831,700
|
|
|
3/25/2022
|
+0.35 / +1.22%
|
28.65
|
29.05
|
28.65
|
29.00
|
28.72
|
29.00
|
8,165,200
|
|
|
3/24/2022
|
+0.95 / +3.43%
|
28.60
|
28.80
|
28.47
|
28.65
|
28.59
|
28.65
|
1,830,900
|
|
|
3/23/2022
|
-1.05 / -3.65%
|
28.72
|
29.00
|
27.70
|
27.70
|
28.71
|
27.70
|
17,265,400
|
|
|
3/22/2022
|
+0.25 / +0.88%
|
28.50
|
28.82
|
28.50
|
28.75
|
28.72
|
28.75
|
590,600
|
|
|
3/21/2022
|
+0.27 / +0.96%
|
28.06
|
28.50
|
28.06
|
28.50
|
28.35
|
28.50
|
333,100
|
|
|
3/18/2022
|
+0.05 / +0.18%
|
28.18
|
28.27
|
28.07
|
28.23
|
28.22
|
28.23
|
157,100
|
|
|
3/17/2022
|
+0.38 / +1.37%
|
27.80
|
29.50
|
27.80
|
28.18
|
27.98
|
28.18
|
1,134,600
|
|
|
3/16/2022
|
+0.20 / +0.72%
|
27.65
|
27.95
|
27.65
|
27.80
|
27.80
|
27.80
|
1,253,700
|
|
|
3/15/2022
|
+0.15 / +0.55%
|
27.40
|
27.65
|
27.35
|
27.60
|
27.52
|
27.60
|
4,440,200
|
|
|