|
Closing price on 8/4/2022
|
|
| Open |
26.40 |
| High |
26.70 |
| Low |
26.38 |
| Volume |
9,165,500 |
| Split-adjusted Price |
26.52 |
|
|
FUEVFVND Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/4/2022
|
+0.12 / +0.45%
|
26.40
|
26.70
|
26.38
|
26.52
|
26.55
|
26.52
|
9,165,500
|
|
|
8/3/2022
|
-0.02 / -0.08%
|
26.00
|
26.40
|
26.00
|
26.40
|
26.25
|
26.40
|
8,500,900
|
|
|
8/2/2022
|
+0.07 / +0.27%
|
26.34
|
26.44
|
26.10
|
26.42
|
26.30
|
26.42
|
10,291,100
|
|
|
8/1/2022
|
-0.05 / -0.19%
|
26.35
|
26.35
|
25.92
|
26.35
|
26.07
|
26.35
|
1,411,200
|
|
|
7/29/2022
|
+0.32 / +1.23%
|
26.16
|
26.40
|
25.82
|
26.40
|
26.02
|
26.40
|
495,800
|
|
|
7/28/2022
|
+0.17 / +0.66%
|
26.09
|
26.27
|
26.01
|
26.08
|
26.13
|
26.08
|
525,900
|
|
|
7/27/2022
|
-0.10 / -0.38%
|
25.80
|
25.91
|
25.61
|
25.91
|
25.73
|
25.91
|
246,900
|
|
|
7/26/2022
|
-0.09 / -0.34%
|
26.01
|
26.07
|
25.72
|
26.01
|
25.92
|
26.01
|
989,400
|
|
|
7/25/2022
|
-0.30 / -1.14%
|
26.39
|
26.39
|
25.87
|
26.10
|
26.06
|
26.10
|
2,500,300
|
|
|
7/22/2022
|
+0.16 / +0.61%
|
26.35
|
26.55
|
26.26
|
26.40
|
26.44
|
26.40
|
2,629,900
|
|
|
7/21/2022
|
+0.34 / +1.31%
|
26.04
|
26.30
|
26.01
|
26.24
|
26.12
|
26.24
|
1,767,800
|
|
|
7/20/2022
|
+0.40 / +1.57%
|
25.75
|
26.14
|
25.61
|
25.90
|
25.96
|
25.90
|
1,512,600
|
|
|
7/19/2022
|
-0.20 / -0.78%
|
25.73
|
25.75
|
25.40
|
25.50
|
25.47
|
25.50
|
3,362,100
|
|
|
7/18/2022
|
+0.17 / +0.67%
|
25.53
|
25.85
|
25.53
|
25.70
|
25.75
|
25.70
|
858,900
|
|
|
7/15/2022
|
-0.44 / -1.69%
|
25.90
|
25.90
|
25.53
|
25.53
|
25.74
|
25.53
|
10,574,200
|
|
|
7/14/2022
|
+0.32 / +1.25%
|
25.64
|
25.97
|
25.48
|
25.97
|
25.63
|
25.97
|
1,364,100
|
|
|
7/13/2022
|
+0.07 / +0.27%
|
25.90
|
25.93
|
25.65
|
25.65
|
25.81
|
25.65
|
10,910,300
|
|
|
7/12/2022
|
-0.06 / -0.23%
|
25.50
|
25.82
|
25.40
|
25.58
|
25.56
|
25.58
|
3,795,700
|
|
|
7/11/2022
|
-0.46 / -1.76%
|
26.00
|
26.00
|
25.35
|
25.64
|
25.69
|
25.64
|
1,557,700
|
|
|
7/8/2022
|
-0.40 / -1.51%
|
26.39
|
26.41
|
26.00
|
26.10
|
26.11
|
26.10
|
1,602,600
|
|
|
7/7/2022
|
+0.78 / +3.03%
|
25.72
|
26.50
|
25.52
|
26.50
|
25.75
|
26.50
|
2,524,100
|
|
|
7/6/2022
|
-0.58 / -2.21%
|
26.30
|
26.30
|
25.72
|
25.72
|
26.09
|
25.72
|
12,457,400
|
|
|
7/5/2022
|
-0.55 / -2.05%
|
26.85
|
27.00
|
26.30
|
26.30
|
26.54
|
26.30
|
2,730,000
|
|
|
7/4/2022
|
-0.15 / -0.56%
|
27.50
|
27.50
|
26.80
|
26.85
|
26.97
|
26.85
|
1,361,100
|
|
|
7/1/2022
|
-0.59 / -2.14%
|
27.50
|
27.50
|
26.66
|
27.00
|
26.90
|
27.00
|
8,086,300
|
|
|
6/30/2022
|
-0.11 / -0.40%
|
27.51
|
27.80
|
27.39
|
27.59
|
27.58
|
27.59
|
905,300
|
|
|
6/29/2022
|
+0.05 / +0.18%
|
27.34
|
27.70
|
27.24
|
27.70
|
27.50
|
27.70
|
1,556,600
|
|
|
6/28/2022
|
+0.53 / +1.95%
|
27.29
|
27.66
|
27.17
|
27.65
|
27.47
|
27.65
|
1,547,300
|
|
|
6/27/2022
|
+0.32 / +1.19%
|
26.80
|
27.32
|
26.80
|
27.12
|
27.09
|
27.12
|
937,800
|
|
|
6/24/2022
|
-0.39 / -1.43%
|
26.96
|
27.09
|
26.78
|
26.80
|
26.96
|
26.80
|
985,700
|
|
|