|
|
Closing price on 8/11/2025
|
|
| Open |
37.57 |
| High |
37.90 |
| Low |
37.21 |
| Volume |
197,400 |
| Split-adjusted Price |
37.72 |
|
|
FUEVFVND Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/11/2025
|
+0.15 / +0.40%
|
37.57
|
37.90
|
37.21
|
37.72
|
37.76
|
37.72
|
197,400
|
|
|
8/8/2025
|
+0.32 / +0.86%
|
37.25
|
37.57
|
37.10
|
37.57
|
37.23
|
37.57
|
1,903,100
|
|
|
8/7/2025
|
+0.80 / +2.19%
|
36.51
|
37.37
|
36.51
|
37.25
|
37.00
|
37.25
|
1,999,800
|
|
|
8/6/2025
|
+0.33 / +0.91%
|
36.12
|
36.91
|
36.10
|
36.45
|
36.60
|
36.45
|
1,868,800
|
|
|
8/5/2025
|
+0.42 / +1.18%
|
35.70
|
36.70
|
35.70
|
36.12
|
36.36
|
36.12
|
1,494,300
|
|
|
8/4/2025
|
+0.80 / +2.29%
|
34.90
|
35.70
|
34.80
|
35.70
|
35.12
|
35.70
|
179,000
|
|
|
8/1/2025
|
-0.10 / -0.29%
|
35.10
|
35.20
|
34.23
|
34.90
|
34.71
|
34.90
|
1,889,800
|
|
|
7/31/2025
|
+0.15 / +0.43%
|
34.91
|
35.33
|
34.65
|
35.00
|
34.97
|
35.00
|
152,800
|
|
|
7/30/2025
|
-0.79 / -2.22%
|
35.50
|
36.00
|
33.15
|
34.85
|
35.77
|
34.85
|
17,574,100
|
|
|
7/29/2025
|
-0.96 / -2.62%
|
36.57
|
36.57
|
35.64
|
35.64
|
36.08
|
35.64
|
177,200
|
|
|
7/28/2025
|
+0.46 / +1.27%
|
36.14
|
36.60
|
36.00
|
36.60
|
36.39
|
36.60
|
139,800
|
|
|
7/25/2025
|
+0.24 / +0.67%
|
35.90
|
36.23
|
35.88
|
36.14
|
36.07
|
36.14
|
97,800
|
|
|
7/24/2025
|
+0.55 / +1.56%
|
35.40
|
36.00
|
35.40
|
35.90
|
35.78
|
35.90
|
254,000
|
|
|
7/23/2025
|
+0.05 / +0.14%
|
35.21
|
35.70
|
35.10
|
35.35
|
35.47
|
35.35
|
523,500
|
|
|
7/22/2025
|
+0.31 / +0.89%
|
34.80
|
35.39
|
34.80
|
35.30
|
35.14
|
35.30
|
192,300
|
|
|
7/21/2025
|
-0.10 / -0.28%
|
35.15
|
35.60
|
34.99
|
34.99
|
35.31
|
34.99
|
711,000
|
|
|
7/18/2025
|
-0.29 / -0.82%
|
35.40
|
35.50
|
35.07
|
35.09
|
35.27
|
35.09
|
576,200
|
|
|
7/17/2025
|
+0.28 / +0.80%
|
35.10
|
35.39
|
34.85
|
35.38
|
35.33
|
35.38
|
380,100
|
|
|
7/16/2025
|
-0.10 / -0.28%
|
34.85
|
35.20
|
34.85
|
35.10
|
34.99
|
35.10
|
72,500
|
|
|
7/15/2025
|
+0.10 / +0.28%
|
35.00
|
35.30
|
34.84
|
35.20
|
35.13
|
35.20
|
6,639,300
|
|
|
7/14/2025
|
+0.30 / +0.86%
|
34.80
|
35.10
|
34.50
|
35.10
|
34.83
|
35.10
|
1,690,100
|
|
|
7/11/2025
|
+0.12 / +0.35%
|
34.85
|
34.92
|
34.50
|
34.80
|
34.74
|
34.80
|
1,324,200
|
|
|
7/10/2025
|
-0.19 / -0.54%
|
34.99
|
34.99
|
34.52
|
34.68
|
34.69
|
34.68
|
180,100
|
|
|
7/9/2025
|
+0.57 / +1.66%
|
34.50
|
34.98
|
34.50
|
34.87
|
34.62
|
34.87
|
3,957,800
|
|
|
7/8/2025
|
+0.24 / +0.70%
|
34.14
|
34.50
|
34.00
|
34.30
|
34.32
|
34.30
|
2,453,900
|
|
|
7/7/2025
|
+0.18 / +0.53%
|
34.00
|
34.15
|
33.75
|
34.06
|
33.97
|
34.06
|
473,000
|
|
|
7/4/2025
|
+0.18 / +0.53%
|
33.90
|
33.93
|
33.50
|
33.88
|
33.67
|
33.88
|
5,721,900
|
|
|
7/3/2025
|
+0.53 / +1.60%
|
33.19
|
33.75
|
33.17
|
33.70
|
33.71
|
33.70
|
948,800
|
|
|
7/2/2025
|
+0.07 / +0.21%
|
33.10
|
33.42
|
33.10
|
33.17
|
33.32
|
33.17
|
615,300
|
|
|
7/1/2025
|
+0.11 / +0.33%
|
33.03
|
33.30
|
32.99
|
33.10
|
33.17
|
33.10
|
115,100
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 11:20:02 AM
|
|
|
|
|