|
Closing price on 7/20/2021
|
|
| Open |
23.61 |
| High |
24.50 |
| Low |
23.33 |
| Volume |
3,626,600 |
| Split-adjusted Price |
23.82 |
|
|
FUEVFVND Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/20/2021
|
+0.21 / +0.89%
|
23.61
|
24.50
|
23.33
|
23.82
|
23.61
|
23.82
|
3,626,600
|
|
|
7/19/2021
|
-1.09 / -4.41%
|
24.18
|
24.70
|
23.61
|
23.61
|
24.02
|
23.61
|
12,458,300
|
|
|
7/16/2021
|
-0.20 / -0.80%
|
24.89
|
24.89
|
24.62
|
24.70
|
24.74
|
24.70
|
2,361,800
|
|
|
7/15/2021
|
-0.08 / -0.32%
|
24.60
|
25.00
|
24.18
|
24.90
|
24.45
|
24.90
|
1,257,600
|
|
|
7/14/2021
|
-0.24 / -0.95%
|
25.00
|
25.30
|
24.20
|
24.98
|
24.64
|
24.98
|
2,109,900
|
|
|
7/13/2021
|
-0.63 / -2.44%
|
25.82
|
25.82
|
24.79
|
25.22
|
25.08
|
25.22
|
1,792,000
|
|
|
7/12/2021
|
-0.30 / -1.15%
|
26.15
|
26.15
|
24.50
|
25.85
|
25.14
|
25.85
|
2,889,300
|
|
|
7/9/2021
|
+0.15 / +0.58%
|
25.62
|
26.62
|
25.62
|
26.15
|
26.27
|
26.15
|
1,866,800
|
|
|
7/8/2021
|
-0.20 / -0.76%
|
26.20
|
26.49
|
26.00
|
26.00
|
26.27
|
26.00
|
1,357,600
|
|
|
7/7/2021
|
+0.10 / +0.38%
|
25.99
|
26.20
|
25.00
|
26.20
|
25.67
|
26.20
|
2,080,400
|
|
|
7/6/2021
|
-0.38 / -1.44%
|
26.10
|
26.88
|
26.10
|
26.10
|
26.74
|
26.10
|
1,464,700
|
|
|
7/5/2021
|
+0.38 / +1.46%
|
26.20
|
26.48
|
26.10
|
26.48
|
26.28
|
26.48
|
1,631,000
|
|
|
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
|
|
|