|
|
Closing price on 6/3/2026
|
|
| Open |
36.27 |
| High |
36.37 |
| Low |
35.98 |
| Volume |
350,700 |
| Split-adjusted Price |
36.16 |
|
|
FUEVFVND Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/3/2026
|
-0.12 / -0.33%
|
36.27
|
36.37
|
35.98
|
36.16
|
36.15
|
36.16
|
350,700
|
|
|
6/2/2026
|
+0.18 / +0.50%
|
36.20
|
36.68
|
35.98
|
36.28
|
36.17
|
36.28
|
134,300
|
|
|
6/1/2026
|
+0.17 / +0.47%
|
36.39
|
36.39
|
35.88
|
36.10
|
36.00
|
36.10
|
132,500
|
|
|
5/29/2026
|
-0.07 / -0.19%
|
36.27
|
36.30
|
35.93
|
35.93
|
36.02
|
35.93
|
287,200
|
|
|
5/28/2026
|
-0.50 / -1.37%
|
36.60
|
36.63
|
36.00
|
36.00
|
36.45
|
36.00
|
137,700
|
|
|
5/27/2026
|
+0.05 / +0.14%
|
36.60
|
36.70
|
36.33
|
36.50
|
36.47
|
36.50
|
171,400
|
|
|
5/26/2026
|
+0.33 / +0.91%
|
36.21
|
36.45
|
36.05
|
36.45
|
36.22
|
36.45
|
385,000
|
|
|
5/25/2026
|
+0.22 / +0.61%
|
36.11
|
36.15
|
35.95
|
36.12
|
36.06
|
36.12
|
158,000
|
|
|
5/22/2026
|
+0.06 / +0.17%
|
35.98
|
36.20
|
35.78
|
35.90
|
35.85
|
35.90
|
382,900
|
|
|
5/21/2026
|
+0.02 / +0.06%
|
36.47
|
36.49
|
35.84
|
35.84
|
36.14
|
35.84
|
135,600
|
|
|
5/20/2026
|
-0.47 / -1.30%
|
36.29
|
36.30
|
35.60
|
35.82
|
36.01
|
35.82
|
721,600
|
|
|
5/19/2026
|
-0.01 / -0.03%
|
36.70
|
36.70
|
36.23
|
36.29
|
36.36
|
36.29
|
805,300
|
|
|
5/18/2026
|
-0.35 / -0.95%
|
36.80
|
36.80
|
36.19
|
36.30
|
36.29
|
36.30
|
569,200
|
|
|
5/15/2026
|
-0.17 / -0.46%
|
37.00
|
37.21
|
36.65
|
36.65
|
36.88
|
36.65
|
841,700
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|