|
Closing price on 7/2/2021
|
|
| Open |
25.72 |
| High |
26.17 |
| Low |
25.70 |
| Volume |
1,605,198 |
| Split-adjusted Price |
26.10 |
|
|
FUEVFVND Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/2/2021
|
+0.35 / +1.36%
|
25.72
|
26.17
|
25.70
|
26.10
|
26.02
|
26.10
|
1,605,198
|
|
|
7/1/2021
|
+0.05 / +0.19%
|
25.50
|
25.93
|
25.50
|
25.75
|
25.67
|
25.75
|
2,670,800
|
|
|
6/30/2021
|
-0.04 / -0.16%
|
25.99
|
26.50
|
25.57
|
25.70
|
25.71
|
25.70
|
4,023,000
|
|
|
6/29/2021
|
+0.36 / +1.42%
|
25.45
|
25.75
|
25.43
|
25.74
|
25.63
|
25.74
|
1,313,300
|
|
|
6/28/2021
|
+0.31 / +1.24%
|
25.30
|
25.42
|
25.18
|
25.38
|
25.32
|
25.38
|
1,392,000
|
|
|
6/25/2021
|
-0.13 / -0.52%
|
25.20
|
25.20
|
24.89
|
25.07
|
25.00
|
25.07
|
5,298,600
|
|
|
6/24/2021
|
+0.20 / +0.80%
|
25.00
|
25.20
|
24.95
|
25.20
|
25.05
|
25.20
|
1,380,300
|
|
|
6/23/2021
|
-0.03 / -0.12%
|
25.10
|
25.25
|
24.95
|
25.00
|
25.08
|
25.00
|
550,000
|
|
|
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
|
|
|