|
|
Closing price on 5/14/2026
|
|
| Open |
36.60 |
| High |
37.20 |
| Low |
36.60 |
| Volume |
661,500 |
| Split-adjusted Price |
36.82 |
|
|
FUEVFVND Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/14/2026
|
+0.22 / +0.60%
|
36.60
|
37.20
|
36.60
|
36.82
|
36.93
|
36.82
|
661,500
|
|
|
5/13/2026
|
0.00 / 0.00%
|
36.61
|
37.00
|
36.54
|
36.60
|
36.59
|
36.60
|
798,800
|
|
|
5/12/2026
|
0.00 / 0.00%
|
36.60
|
36.99
|
36.48
|
36.60
|
36.59
|
36.60
|
590,000
|
|
|
5/11/2026
|
-0.44 / -1.19%
|
37.04
|
37.06
|
36.60
|
36.60
|
36.81
|
36.60
|
167,600
|
|
|
5/8/2026
|
-0.21 / -0.56%
|
37.44
|
37.50
|
36.93
|
37.04
|
37.02
|
37.04
|
252,700
|
|
|
5/7/2026
|
+0.40 / +1.09%
|
36.87
|
37.30
|
36.87
|
37.25
|
37.17
|
37.25
|
409,900
|
|
|
5/6/2026
|
-0.08 / -0.22%
|
36.90
|
36.93
|
36.66
|
36.85
|
36.78
|
36.85
|
450,500
|
|
|
5/5/2026
|
-0.17 / -0.46%
|
37.00
|
37.08
|
36.50
|
36.93
|
36.77
|
36.93
|
368,700
|
|
|
5/4/2026
|
+0.28 / +0.76%
|
37.09
|
37.10
|
36.82
|
37.10
|
36.99
|
37.10
|
108,700
|
|
|
4/29/2026
|
-0.08 / -0.22%
|
36.90
|
37.95
|
36.40
|
36.82
|
36.83
|
36.82
|
146,000
|
|
|
4/28/2026
|
-0.30 / -0.81%
|
37.43
|
37.43
|
36.85
|
36.90
|
37.03
|
36.90
|
117,400
|
|
|
4/24/2026
|
+0.22 / +0.59%
|
37.39
|
37.39
|
36.70
|
37.20
|
37.02
|
37.20
|
92,500
|
|
|
4/23/2026
|
-0.26 / -0.70%
|
37.50
|
37.70
|
36.98
|
36.98
|
37.24
|
36.98
|
508,400
|
|
|
4/22/2026
|
-0.41 / -1.09%
|
37.90
|
37.97
|
37.20
|
37.24
|
37.79
|
37.24
|
7,622,000
|
|
|
4/21/2026
|
+0.01 / +0.03%
|
37.70
|
38.00
|
37.65
|
37.65
|
37.95
|
37.65
|
7,824,900
|
|
|
4/20/2026
|
+0.23 / +0.61%
|
37.49
|
37.99
|
37.41
|
37.64
|
37.80
|
37.64
|
105,300
|
|
|
4/17/2026
|
+0.56 / +1.52%
|
36.95
|
37.68
|
36.95
|
37.41
|
37.31
|
37.41
|
296,000
|
|
|
4/16/2026
|
-0.15 / -0.41%
|
37.00
|
37.00
|
36.74
|
36.85
|
36.83
|
36.85
|
91,000
|
|
|
4/15/2026
|
-0.06 / -0.16%
|
37.30
|
37.40
|
37.00
|
37.00
|
37.18
|
37.00
|
155,100
|
|
|
4/14/2026
|
-0.08 / -0.22%
|
37.40
|
37.40
|
37.06
|
37.06
|
37.18
|
37.06
|
288,500
|
|
|
4/13/2026
|
-0.15 / -0.40%
|
37.15
|
37.15
|
36.64
|
37.14
|
36.84
|
37.14
|
117,900
|
|
|
4/10/2026
|
+0.37 / +1.00%
|
36.92
|
37.40
|
36.92
|
37.29
|
37.20
|
37.29
|
119,500
|
|
|
4/9/2026
|
-0.13 / -0.35%
|
37.05
|
37.15
|
36.73
|
36.92
|
36.89
|
36.92
|
106,800
|
|
|
4/8/2026
|
+1.72 / +4.87%
|
36.78
|
37.10
|
36.20
|
37.05
|
36.61
|
37.05
|
416,800
|
|
|
4/7/2026
|
-0.20 / -0.56%
|
36.00
|
36.35
|
35.10
|
35.33
|
35.42
|
35.33
|
282,000
|
|
|
4/6/2026
|
-0.28 / -0.78%
|
35.85
|
35.95
|
35.50
|
35.53
|
35.66
|
35.53
|
140,500
|
|
|
4/3/2026
|
-0.50 / -1.38%
|
36.40
|
36.50
|
35.80
|
35.81
|
36.09
|
35.81
|
316,400
|
|
|
4/2/2026
|
-1.15 / -3.07%
|
37.40
|
37.43
|
36.31
|
36.31
|
36.80
|
36.31
|
237,200
|
|
|
4/1/2026
|
+0.79 / +2.15%
|
37.00
|
37.48
|
37.00
|
37.46
|
37.33
|
37.46
|
250,800
|
|
|
3/31/2026
|
+0.27 / +0.74%
|
36.45
|
36.87
|
36.30
|
36.67
|
36.47
|
36.67
|
14,835,000
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|