|
Closing price on 6/6/2022
|
|
| Open |
28.90 |
| High |
29.24 |
| Low |
28.79 |
| Volume |
4,511,600 |
| Split-adjusted Price |
28.80 |
|
|
FUEVFVND Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/6/2022
|
-0.10 / -0.35%
|
28.90
|
29.24
|
28.79
|
28.80
|
29.13
|
28.80
|
4,511,600
|
|
|
6/3/2022
|
+0.47 / +1.65%
|
28.41
|
28.90
|
28.35
|
28.90
|
28.55
|
28.90
|
639,300
|
|
|
6/2/2022
|
+0.08 / +0.28%
|
28.57
|
28.94
|
28.35
|
28.43
|
28.71
|
28.43
|
1,318,600
|
|
|
6/1/2022
|
+0.35 / +1.25%
|
28.10
|
28.45
|
28.00
|
28.35
|
28.27
|
28.35
|
1,210,900
|
|
|
5/31/2022
|
-0.50 / -1.75%
|
27.82
|
28.50
|
27.82
|
28.00
|
28.27
|
28.00
|
12,395,900
|
|
|
5/30/2022
|
-0.20 / -0.70%
|
28.43
|
29.20
|
28.26
|
28.50
|
28.46
|
28.50
|
44,278,400
|
|
|
5/27/2022
|
+1.20 / +4.36%
|
27.48
|
28.70
|
27.30
|
28.70
|
27.84
|
28.70
|
8,031,100
|
|
|
5/26/2022
|
+0.41 / +1.51%
|
26.80
|
27.50
|
26.70
|
27.50
|
26.92
|
27.50
|
11,307,300
|
|
|
5/25/2022
|
+1.20 / +4.63%
|
26.09
|
27.26
|
26.07
|
27.09
|
26.74
|
27.09
|
1,759,800
|
|
|
5/24/2022
|
+0.49 / +1.93%
|
25.50
|
25.89
|
25.32
|
25.89
|
25.55
|
25.89
|
2,564,400
|
|
|
5/23/2022
|
-0.73 / -2.79%
|
26.10
|
26.13
|
25.34
|
25.40
|
25.62
|
25.40
|
4,475,900
|
|
|
5/20/2022
|
-1.37 / -4.98%
|
26.20
|
27.20
|
25.76
|
26.13
|
25.99
|
26.13
|
4,241,900
|
|
|
5/19/2022
|
+1.35 / +5.16%
|
25.63
|
27.50
|
25.28
|
27.50
|
25.99
|
27.50
|
1,374,800
|
|
|
5/18/2022
|
+0.15 / +0.58%
|
26.00
|
26.26
|
25.65
|
26.15
|
25.95
|
26.15
|
3,826,400
|
|
|
5/17/2022
|
+1.50 / +6.12%
|
24.50
|
26.21
|
23.93
|
26.00
|
24.80
|
26.00
|
7,306,300
|
|
|
5/16/2022
|
-0.99 / -3.88%
|
26.19
|
26.20
|
24.41
|
24.50
|
24.95
|
24.50
|
1,231,500
|
|
|
5/13/2022
|
-0.61 / -2.34%
|
26.00
|
27.00
|
25.10
|
25.49
|
25.89
|
25.49
|
26,632,600
|
|
|
5/12/2022
|
-1.55 / -5.61%
|
27.40
|
27.40
|
26.05
|
26.10
|
26.92
|
26.10
|
1,353,300
|
|
|
5/11/2022
|
+1.04 / +3.91%
|
27.00
|
27.65
|
26.55
|
27.65
|
26.78
|
27.65
|
3,220,400
|
|
|
5/10/2022
|
+0.31 / +1.18%
|
26.30
|
26.65
|
25.45
|
26.61
|
26.22
|
26.61
|
7,093,400
|
|
|
5/9/2022
|
-1.78 / -6.34%
|
28.06
|
28.06
|
26.13
|
26.30
|
26.67
|
26.30
|
3,892,300
|
|
|
5/6/2022
|
-0.52 / -1.82%
|
28.30
|
28.60
|
28.08
|
28.08
|
28.43
|
28.08
|
484,600
|
|
|
5/5/2022
|
0.00 / 0.00%
|
29.00
|
29.19
|
28.60
|
28.60
|
28.85
|
28.60
|
214,200
|
|
|
5/4/2022
|
-0.25 / -0.87%
|
28.94
|
29.15
|
28.60
|
28.60
|
28.87
|
28.60
|
361,800
|
|
|
4/29/2022
|
+0.45 / +1.58%
|
28.39
|
29.20
|
28.11
|
28.85
|
28.63
|
28.85
|
718,100
|
|
|
4/28/2022
|
0.00 / 0.00%
|
28.40
|
28.65
|
28.06
|
28.40
|
28.28
|
28.40
|
1,951,600
|
|
|
4/27/2022
|
+0.02 / +0.07%
|
28.40
|
28.60
|
28.10
|
28.40
|
28.29
|
28.40
|
1,234,900
|
|
|
4/26/2022
|
+0.88 / +3.20%
|
27.06
|
28.41
|
26.00
|
28.38
|
27.25
|
28.38
|
4,512,400
|
|
|
4/25/2022
|
-1.70 / -5.82%
|
29.20
|
29.36
|
27.23
|
27.50
|
27.84
|
27.50
|
4,000,600
|
|
|
4/22/2022
|
-0.60 / -2.01%
|
29.80
|
30.00
|
28.65
|
29.20
|
29.26
|
29.20
|
3,872,800
|
|
|