|
Closing price on 5/20/2021
|
|
| Open |
23.15 |
| High |
23.44 |
| Low |
23.00 |
| Volume |
3,225,600 |
| Split-adjusted Price |
23.30 |
|
|
FUEVFVND Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/20/2021
|
+0.15 / +0.65%
|
23.15
|
23.44
|
23.00
|
23.30
|
23.22
|
23.30
|
3,225,600
|
|
|
5/19/2021
|
+0.44 / +1.94%
|
22.75
|
23.15
|
22.69
|
23.15
|
22.86
|
23.15
|
774,700
|
|
|
5/18/2021
|
-0.04 / -0.18%
|
22.60
|
22.79
|
22.59
|
22.71
|
22.59
|
22.71
|
983,900
|
|
|
5/17/2021
|
-0.08 / -0.35%
|
22.83
|
22.97
|
22.60
|
22.75
|
22.60
|
22.75
|
1,339,100
|
|
|
5/14/2021
|
+0.23 / +1.02%
|
22.60
|
22.83
|
22.60
|
22.83
|
22.73
|
22.83
|
1,380,100
|
|
|
5/13/2021
|
0.00 / 0.00%
|
22.50
|
22.75
|
22.40
|
22.60
|
22.63
|
22.60
|
865,200
|
|
|
5/12/2021
|
+0.18 / +0.80%
|
22.80
|
22.80
|
22.21
|
22.60
|
22.36
|
22.60
|
1,359,000
|
|
|
5/11/2021
|
-0.33 / -1.45%
|
22.75
|
22.75
|
22.40
|
22.42
|
22.50
|
22.42
|
1,719,800
|
|
|
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
|
|
|