|
Closing price on 5/28/2024
|
|
| Open |
31.67 |
| High |
32.00 |
| Low |
31.67 |
| Volume |
1,830,877 |
| Split-adjusted Price |
32.00 |
|
|
FUEVFVND Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/28/2024
|
+0.35 / +1.11%
|
31.67
|
32.00
|
31.67
|
32.00
|
31.86
|
32.00
|
1,830,877
|
|
|
5/27/2024
|
-0.13 / -0.41%
|
31.78
|
31.78
|
31.35
|
31.65
|
31.55
|
31.65
|
1,704,700
|
|
|
5/24/2024
|
-0.42 / -1.30%
|
32.05
|
32.37
|
31.30
|
31.78
|
31.91
|
31.78
|
5,661,500
|
|
|
5/23/2024
|
+0.14 / +0.44%
|
32.07
|
32.20
|
31.90
|
32.20
|
31.99
|
32.20
|
2,994,178
|
|
|
5/22/2024
|
-0.09 / -0.28%
|
32.20
|
32.38
|
31.92
|
32.06
|
32.16
|
32.06
|
4,199,422
|
|
|
5/21/2024
|
+0.09 / +0.28%
|
32.05
|
32.16
|
31.85
|
32.15
|
32.08
|
32.15
|
1,561,104
|
|
|
5/20/2024
|
-0.14 / -0.43%
|
32.20
|
32.39
|
32.06
|
32.06
|
32.18
|
32.06
|
1,642,068
|
|
|
5/17/2024
|
+0.15 / +0.47%
|
32.07
|
32.20
|
32.02
|
32.20
|
32.07
|
32.20
|
3,049,612
|
|
|
5/16/2024
|
+0.58 / +1.84%
|
31.60
|
32.11
|
31.50
|
32.05
|
31.98
|
32.05
|
354,326
|
|
|
5/15/2024
|
+0.17 / +0.54%
|
31.40
|
31.59
|
31.30
|
31.47
|
31.49
|
31.47
|
513,600
|
|
|
5/14/2024
|
+0.10 / +0.32%
|
31.20
|
31.40
|
31.15
|
31.30
|
31.23
|
31.30
|
391,510
|
|
|
5/13/2024
|
-0.18 / -0.57%
|
31.50
|
31.50
|
31.09
|
31.20
|
31.30
|
31.20
|
470,300
|
|
|
5/10/2024
|
-0.01 / -0.03%
|
31.35
|
31.44
|
31.09
|
31.38
|
31.22
|
31.38
|
854,642
|
|
|
5/9/2024
|
+0.09 / +0.29%
|
31.30
|
31.55
|
31.20
|
31.39
|
31.41
|
31.39
|
818,804
|
|
|
5/8/2024
|
-0.05 / -0.16%
|
31.30
|
31.35
|
31.07
|
31.30
|
31.25
|
31.30
|
827,770
|
|
|
5/7/2024
|
+0.11 / +0.35%
|
31.41
|
31.41
|
31.10
|
31.35
|
31.25
|
31.35
|
1,714,013
|
|
|
5/6/2024
|
+0.24 / +0.77%
|
31.01
|
31.24
|
30.84
|
31.24
|
31.07
|
31.24
|
543,461
|
|
|
5/3/2024
|
+0.10 / +0.32%
|
30.87
|
31.05
|
30.80
|
31.00
|
30.96
|
31.00
|
2,609,464
|
|
|
5/2/2024
|
+0.15 / +0.49%
|
30.53
|
30.90
|
30.51
|
30.90
|
30.69
|
30.90
|
909,754
|
|
|
4/26/2024
|
+0.75 / +2.50%
|
29.56
|
30.75
|
29.50
|
30.75
|
30.04
|
30.75
|
7,161,100
|
|
|
4/25/2024
|
+0.02 / +0.07%
|
30.02
|
30.12
|
29.78
|
30.00
|
30.02
|
30.00
|
10,467,769
|
|
|
4/24/2024
|
+0.93 / +3.20%
|
29.11
|
30.09
|
29.11
|
29.98
|
29.73
|
29.98
|
35,516,187
|
|
|
4/23/2024
|
+0.04 / +0.14%
|
29.11
|
29.29
|
28.86
|
29.05
|
29.03
|
29.05
|
1,628,300
|
|
|
4/22/2024
|
+0.21 / +0.73%
|
29.00
|
29.20
|
28.90
|
29.01
|
29.05
|
29.01
|
14,377,500
|
|
|
4/19/2024
|
-0.38 / -1.30%
|
28.81
|
29.10
|
28.55
|
28.80
|
28.78
|
28.80
|
2,458,600
|
|
|
4/17/2024
|
-0.39 / -1.32%
|
29.85
|
29.85
|
29.01
|
29.18
|
29.49
|
29.18
|
14,140,300
|
|
|
4/16/2024
|
-0.43 / -1.43%
|
30.00
|
30.00
|
29.00
|
29.57
|
29.29
|
29.57
|
5,220,400
|
|
|
4/15/2024
|
-0.94 / -3.04%
|
30.90
|
31.06
|
29.90
|
30.00
|
30.69
|
30.00
|
777,500
|
|
|
4/12/2024
|
+0.63 / +2.08%
|
30.06
|
31.01
|
30.06
|
30.94
|
30.69
|
30.94
|
2,539,100
|
|
|
4/11/2024
|
-0.01 / -0.03%
|
30.28
|
30.50
|
30.05
|
30.31
|
30.28
|
30.31
|
1,466,400
|
|
|