|
Closing price on 6/22/2021
|
|
| Open |
25.20 |
| High |
25.20 |
| Low |
24.80 |
| Volume |
3,884,100 |
| Split-adjusted Price |
25.03 |
|
|
FUEVFVND Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/22/2021
|
+0.04 / +0.16%
|
25.20
|
25.20
|
24.80
|
25.03
|
25.00
|
25.03
|
3,884,100
|
|
|
6/21/2021
|
+0.22 / +0.89%
|
24.70
|
25.20
|
24.60
|
24.99
|
24.82
|
24.99
|
1,279,800
|
|
|
6/18/2021
|
+0.32 / +1.31%
|
24.60
|
24.82
|
24.60
|
24.77
|
24.74
|
24.77
|
757,300
|
|
|
6/17/2021
|
-0.22 / -0.89%
|
24.45
|
24.58
|
23.99
|
24.45
|
24.30
|
24.45
|
1,041,700
|
|
|
6/16/2021
|
-0.53 / -2.10%
|
24.90
|
25.00
|
24.29
|
24.67
|
24.46
|
24.67
|
1,269,300
|
|
|
6/15/2021
|
+0.30 / +1.20%
|
24.60
|
25.20
|
24.52
|
25.20
|
24.66
|
25.20
|
1,179,500
|
|
|
6/14/2021
|
-0.07 / -0.28%
|
25.19
|
25.20
|
24.68
|
24.90
|
24.96
|
24.90
|
11,346,800
|
|
|
6/11/2021
|
+0.61 / +2.50%
|
24.49
|
24.97
|
24.24
|
24.97
|
24.61
|
24.97
|
2,951,700
|
|
|
6/10/2021
|
-0.64 / -2.56%
|
25.10
|
25.10
|
24.19
|
24.36
|
24.40
|
24.36
|
2,116,200
|
|
|
6/9/2021
|
+0.10 / +0.40%
|
24.80
|
25.00
|
24.00
|
25.00
|
24.44
|
25.00
|
2,085,800
|
|
|
6/8/2021
|
-0.49 / -1.93%
|
25.39
|
25.39
|
24.64
|
24.90
|
25.02
|
24.90
|
2,882,400
|
|
|
6/7/2021
|
-0.10 / -0.39%
|
25.50
|
25.60
|
25.25
|
25.39
|
25.40
|
25.39
|
1,889,200
|
|
|
6/4/2021
|
-0.06 / -0.23%
|
25.60
|
25.60
|
25.40
|
25.49
|
25.55
|
25.49
|
1,538,000
|
|
|
6/3/2021
|
+0.47 / +1.87%
|
25.08
|
25.55
|
25.08
|
25.55
|
25.17
|
25.55
|
315,000
|
|
|
6/2/2021
|
+0.08 / +0.32%
|
25.00
|
26.00
|
24.69
|
25.08
|
25.07
|
25.08
|
1,420,600
|
|
|
6/1/2021
|
+0.53 / +2.17%
|
24.52
|
25.02
|
24.52
|
25.00
|
24.86
|
25.00
|
361,200
|
|
|
5/31/2021
|
+0.10 / +0.41%
|
24.37
|
24.47
|
24.00
|
24.47
|
24.29
|
24.47
|
4,217,700
|
|
|
5/28/2021
|
+0.09 / +0.37%
|
24.89
|
24.89
|
23.95
|
24.37
|
24.15
|
24.37
|
1,884,700
|
|
|
5/27/2021
|
+0.05 / +0.21%
|
24.23
|
24.50
|
24.05
|
24.28
|
24.27
|
24.28
|
646,700
|
|
|
5/26/2021
|
+0.16 / +0.66%
|
24.19
|
24.23
|
24.03
|
24.23
|
24.13
|
24.23
|
903,900
|
|
|
5/25/2021
|
+0.22 / +0.92%
|
24.00
|
24.09
|
23.83
|
24.07
|
23.95
|
24.07
|
553,900
|
|
|
5/24/2021
|
+0.15 / +0.63%
|
23.75
|
23.89
|
23.65
|
23.85
|
23.78
|
23.85
|
8,589,500
|
|
|
5/21/2021
|
+0.40 / +1.72%
|
23.55
|
24.00
|
23.50
|
23.70
|
23.85
|
23.70
|
641,000
|
|
|
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
|
|
|