|
|
Closing price on 7/14/2020
|
|
| Open |
12.00 |
| High |
12.05 |
| Low |
11.98 |
| Volume |
171,530 |
| Split-adjusted Price |
12.05 |
|
|
FUEVFVND Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/14/2020
|
+0.02 / +0.17%
|
12.00
|
12.05
|
11.98
|
12.05
|
12.00
|
12.05
|
171,530
|
|
|
7/13/2020
|
-0.12 / -0.99%
|
12.10
|
12.11
|
12.02
|
12.03
|
12.06
|
12.03
|
137,290
|
|
|
7/10/2020
|
-0.15 / -1.22%
|
12.20
|
12.20
|
12.04
|
12.15
|
12.08
|
12.15
|
87,900
|
|
|
7/9/2020
|
+0.37 / +3.10%
|
12.00
|
12.30
|
12.00
|
12.30
|
12.06
|
12.30
|
16,340
|
|
|
7/8/2020
|
-0.02 / -0.17%
|
11.90
|
12.00
|
11.89
|
11.93
|
11.90
|
11.93
|
35,040
|
|
|
7/7/2020
|
+0.06 / +0.50%
|
11.89
|
12.02
|
11.89
|
11.95
|
11.97
|
11.95
|
17,790
|
|
|
7/6/2020
|
+0.18 / +1.54%
|
11.78
|
11.94
|
11.74
|
11.89
|
11.89
|
11.89
|
796,160
|
|
|
7/3/2020
|
+0.06 / +0.52%
|
11.67
|
11.72
|
11.65
|
11.71
|
11.72
|
11.71
|
47,790
|
|
|
7/2/2020
|
-0.30 / -2.51%
|
11.83
|
11.83
|
11.60
|
11.65
|
11.65
|
11.65
|
302,820
|
|
|
7/1/2020
|
+0.32 / +2.75%
|
11.52
|
11.95
|
11.42
|
11.95
|
11.53
|
11.95
|
50,390
|
|
|
6/30/2020
|
+0.03 / +0.26%
|
11.60
|
11.63
|
11.37
|
11.63
|
11.48
|
11.63
|
2,841,882
|
|
|
6/29/2020
|
-0.27 / -2.27%
|
11.83
|
11.83
|
11.55
|
11.60
|
11.66
|
11.60
|
2,649,790
|
|
|
6/26/2020
|
-0.23 / -1.90%
|
11.98
|
11.98
|
11.83
|
11.87
|
11.94
|
11.87
|
144,000
|
|
|
6/25/2020
|
+0.12 / +1.00%
|
11.80
|
12.10
|
11.80
|
12.10
|
11.90
|
12.10
|
2,299,780
|
|
|
6/24/2020
|
-0.32 / -2.60%
|
12.45
|
12.45
|
11.98
|
11.98
|
12.08
|
11.98
|
4,453,370
|
|
|
6/23/2020
|
+0.10 / +0.82%
|
12.40
|
12.40
|
12.06
|
12.30
|
12.12
|
12.30
|
435,860
|
|
|
6/22/2020
|
+0.16 / +1.33%
|
12.20
|
12.20
|
12.07
|
12.20
|
12.10
|
12.20
|
211,160
|
|
|
6/19/2020
|
+0.14 / +1.18%
|
11.90
|
12.04
|
11.90
|
12.04
|
11.99
|
12.04
|
1,712,810
|
|
|
6/18/2020
|
0.00 / 0.00%
|
12.00
|
12.00
|
11.80
|
11.90
|
11.87
|
11.90
|
421,400
|
|
|
6/17/2020
|
-0.05 / -0.42%
|
11.95
|
11.95
|
11.86
|
11.90
|
11.90
|
11.90
|
2,590,370
|
|
|
6/16/2020
|
+0.16 / +1.36%
|
11.75
|
12.00
|
11.75
|
11.95
|
11.86
|
11.95
|
649,810
|
|
|
6/15/2020
|
-0.22 / -1.83%
|
12.20
|
12.20
|
11.79
|
11.79
|
11.93
|
11.79
|
1,449,690
|
|
|
6/12/2020
|
-0.58 / -4.61%
|
11.80
|
12.08
|
11.71
|
12.01
|
11.82
|
12.01
|
1,045,980
|
|
|
6/11/2020
|
0.00 / 0.00%
|
12.60
|
12.66
|
12.35
|
12.59
|
12.43
|
12.59
|
3,076,830
|
|
|
6/10/2020
|
+0.09 / +0.72%
|
12.58
|
13.37
|
12.40
|
12.59
|
12.49
|
12.59
|
11,266,780
|
|
|
6/9/2020
|
-0.27 / -2.11%
|
12.60
|
12.70
|
12.50
|
12.50
|
12.62
|
12.50
|
12,235,640
|
|
|
6/8/2020
|
+0.43 / +3.48%
|
12.47
|
12.77
|
12.47
|
12.77
|
12.71
|
12.77
|
15,650,820
|
|
|
6/5/2020
|
-0.08 / -0.64%
|
12.34
|
12.35
|
12.30
|
12.34
|
12.30
|
12.34
|
1,016,660
|
|
|
6/4/2020
|
+0.16 / +1.31%
|
12.04
|
12.46
|
12.04
|
12.42
|
12.39
|
12.42
|
147,280
|
|
|
6/3/2020
|
+0.06 / +0.49%
|
12.20
|
12.26
|
12.20
|
12.26
|
12.23
|
12.26
|
246,020
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 2:25:01 PM
|
|
|
|
|