|
Closing price on 5/10/2021
|
|
| Open |
23.00 |
| High |
23.30 |
| Low |
22.15 |
| Volume |
2,447,000 |
| Split-adjusted Price |
22.75 |
|
|
FUEVFVND Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/10/2021
|
-0.25 / -1.09%
|
23.00
|
23.30
|
22.15
|
22.75
|
22.29
|
22.75
|
2,447,000
|
|
|
5/7/2021
|
-0.70 / -2.95%
|
23.70
|
25.02
|
22.27
|
23.00
|
22.83
|
23.00
|
7,400,600
|
|
|
5/6/2021
|
+1.05 / +4.64%
|
22.80
|
24.10
|
22.75
|
23.70
|
23.47
|
23.70
|
844,000
|
|
|
5/5/2021
|
+0.50 / +2.26%
|
22.15
|
22.73
|
22.10
|
22.65
|
22.48
|
22.65
|
1,455,300
|
|
|
5/4/2021
|
+0.25 / +1.14%
|
21.90
|
22.15
|
21.59
|
22.15
|
21.86
|
22.15
|
1,458,747
|
|
|
4/29/2021
|
+0.45 / +2.10%
|
21.89
|
21.90
|
21.45
|
21.90
|
21.56
|
21.90
|
1,274,400
|
|
|
4/28/2021
|
-0.05 / -0.23%
|
21.90
|
21.90
|
21.40
|
21.45
|
21.57
|
21.45
|
2,443,600
|
|
|
4/27/2021
|
+0.45 / +2.14%
|
21.40
|
22.13
|
20.96
|
21.50
|
21.11
|
21.50
|
3,343,600
|
|
|
4/26/2021
|
-0.13 / -0.61%
|
21.18
|
21.28
|
21.00
|
21.05
|
21.14
|
21.05
|
18,948,500
|
|
|
4/23/2021
|
+0.45 / +2.17%
|
20.73
|
21.20
|
20.50
|
21.18
|
20.72
|
21.18
|
2,277,900
|
|
|
4/22/2021
|
-0.27 / -1.29%
|
21.00
|
21.22
|
20.73
|
20.73
|
21.04
|
20.73
|
1,659,400
|
|
|
4/20/2021
|
0.00 / 0.00%
|
21.00
|
21.30
|
20.90
|
21.00
|
21.18
|
21.00
|
1,082,700
|
|
|
4/19/2021
|
+0.02 / +0.10%
|
20.98
|
21.00
|
20.44
|
21.00
|
20.65
|
21.00
|
1,071,200
|
|
|
4/16/2021
|
-0.12 / -0.57%
|
21.00
|
21.00
|
20.45
|
20.98
|
20.65
|
20.98
|
1,411,600
|
|
|
4/15/2021
|
+0.10 / +0.48%
|
21.00
|
21.20
|
20.76
|
21.10
|
20.92
|
21.10
|
1,315,500
|
|
|
4/14/2021
|
0.00 / 0.00%
|
21.00
|
21.00
|
20.71
|
21.00
|
20.85
|
21.00
|
494,300
|
|
|
4/13/2021
|
-0.11 / -0.52%
|
21.11
|
21.20
|
20.91
|
21.00
|
21.09
|
21.00
|
549,300
|
|
|
4/12/2021
|
+0.34 / +1.64%
|
20.90
|
21.15
|
20.90
|
21.11
|
21.02
|
21.11
|
3,000,400
|
|
|
4/9/2021
|
+0.12 / +0.58%
|
21.00
|
21.00
|
20.60
|
20.77
|
20.72
|
20.77
|
2,121,100
|
|
|
4/8/2021
|
+0.04 / +0.19%
|
20.80
|
20.80
|
20.60
|
20.65
|
20.68
|
20.65
|
404,400
|
|
|
4/7/2021
|
+0.05 / +0.24%
|
20.56
|
20.69
|
20.56
|
20.61
|
20.63
|
20.61
|
4,779,100
|
|
|
4/6/2021
|
+0.06 / +0.29%
|
20.50
|
20.72
|
20.40
|
20.56
|
20.55
|
20.56
|
687,900
|
|
|
4/5/2021
|
-0.12 / -0.58%
|
20.90
|
20.90
|
20.43
|
20.50
|
20.58
|
20.50
|
1,362,900
|
|
|
4/2/2021
|
+0.42 / +2.08%
|
20.41
|
20.70
|
20.40
|
20.62
|
20.59
|
20.62
|
1,612,200
|
|
|
4/1/2021
|
+0.31 / +1.56%
|
19.90
|
20.21
|
19.87
|
20.20
|
20.04
|
20.20
|
851,100
|
|
|
3/31/2021
|
+0.08 / +0.40%
|
19.99
|
19.99
|
19.78
|
19.89
|
19.84
|
19.89
|
552,400
|
|
|
3/30/2021
|
-0.09 / -0.45%
|
20.00
|
20.00
|
19.75
|
19.81
|
19.82
|
19.81
|
673,300
|
|
|
3/29/2021
|
+0.31 / +1.58%
|
19.70
|
19.90
|
19.50
|
19.90
|
19.64
|
19.90
|
1,313,200
|
|
|
3/26/2021
|
-0.03 / -0.15%
|
19.62
|
19.62
|
19.05
|
19.59
|
19.43
|
19.59
|
943,300
|
|
|
3/25/2021
|
-0.18 / -0.91%
|
19.80
|
20.17
|
19.58
|
19.62
|
19.69
|
19.62
|
1,513,200
|
|
|