|
Closing price on 2/3/2026
|
|
| Open |
40.30 |
| High |
40.45 |
| Low |
40.20 |
| Volume |
458,800 |
| Split-adjusted Price |
40.23 |
|
|
FUEVFVND Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/3/2026
|
+0.33 / +0.83%
|
40.30
|
40.45
|
40.20
|
40.23
|
40.24
|
40.23
|
458,800
|
|
|
2/2/2026
|
-0.40 / -0.99%
|
40.30
|
40.45
|
39.60
|
39.90
|
39.76
|
39.90
|
1,664,200
|
|
|
1/30/2026
|
+0.30 / +0.75%
|
40.00
|
40.35
|
39.99
|
40.30
|
40.22
|
40.30
|
629,200
|
|
|
1/29/2026
|
+0.36 / +0.91%
|
39.64
|
40.00
|
39.64
|
40.00
|
39.88
|
40.00
|
820,900
|
|
|
1/28/2026
|
+0.19 / +0.48%
|
39.50
|
39.80
|
39.27
|
39.64
|
39.56
|
39.64
|
54,200
|
|
|
1/27/2026
|
+0.17 / +0.43%
|
39.28
|
39.45
|
39.10
|
39.45
|
39.27
|
39.45
|
462,300
|
|
|
1/26/2026
|
-0.23 / -0.58%
|
39.96
|
39.97
|
39.24
|
39.28
|
39.45
|
39.28
|
696,300
|
|
|
1/23/2026
|
-0.39 / -0.98%
|
40.28
|
40.28
|
39.51
|
39.51
|
39.93
|
39.51
|
185,200
|
|
|
1/22/2026
|
+0.39 / +0.99%
|
39.91
|
40.24
|
39.90
|
39.90
|
40.07
|
39.90
|
565,600
|
|
|
1/21/2026
|
-0.19 / -0.48%
|
39.70
|
40.30
|
39.50
|
39.51
|
39.80
|
39.51
|
276,600
|
|
|
1/20/2026
|
-0.36 / -0.90%
|
40.10
|
40.59
|
39.70
|
39.70
|
40.30
|
39.70
|
336,400
|
|
|
1/19/2026
|
+0.36 / +0.91%
|
40.03
|
40.15
|
40.00
|
40.06
|
40.10
|
40.06
|
178,700
|
|
|
1/16/2026
|
+0.60 / +1.53%
|
39.30
|
40.11
|
39.30
|
39.70
|
39.68
|
39.70
|
517,900
|
|
|
1/15/2026
|
-0.26 / -0.66%
|
39.00
|
39.33
|
38.76
|
39.10
|
38.94
|
39.10
|
793,800
|
|
|
1/14/2026
|
-0.41 / -1.03%
|
39.81
|
39.90
|
38.80
|
39.36
|
39.21
|
39.36
|
348,400
|
|
|
1/13/2026
|
-0.22 / -0.55%
|
39.99
|
40.10
|
39.56
|
39.77
|
39.75
|
39.77
|
588,200
|
|
|
1/12/2026
|
+0.84 / +2.15%
|
39.20
|
39.99
|
39.10
|
39.99
|
39.47
|
39.99
|
432,400
|
|
|
1/9/2026
|
+0.14 / +0.36%
|
39.29
|
39.36
|
38.02
|
39.15
|
39.06
|
39.15
|
824,800
|
|
|
1/8/2026
|
+0.01 / +0.03%
|
39.03
|
39.40
|
39.01
|
39.01
|
39.24
|
39.01
|
305,100
|
|
|
1/7/2026
|
+0.69 / +1.80%
|
38.32
|
39.30
|
38.32
|
39.00
|
39.02
|
39.00
|
478,700
|
|
|
1/6/2026
|
+0.01 / +0.03%
|
38.30
|
38.62
|
37.92
|
38.31
|
38.45
|
38.31
|
303,100
|
|
|
1/5/2026
|
0.00 / 0.00%
|
38.30
|
38.40
|
38.00
|
38.30
|
38.28
|
38.30
|
1,378,100
|
|
|
12/31/2025
|
+0.15 / +0.39%
|
38.16
|
38.44
|
38.10
|
38.30
|
38.32
|
38.30
|
284,100
|
|
|
12/30/2025
|
+0.39 / +1.03%
|
37.90
|
38.26
|
37.90
|
38.15
|
38.14
|
38.15
|
987,000
|
|
|
12/29/2025
|
-0.22 / -0.58%
|
37.99
|
38.40
|
37.60
|
37.76
|
37.88
|
37.76
|
366,000
|
|
|
12/26/2025
|
-0.18 / -0.47%
|
37.36
|
37.98
|
36.88
|
37.98
|
37.16
|
37.98
|
449,100
|
|
|
12/25/2025
|
-0.10 / -0.26%
|
38.30
|
38.69
|
38.10
|
38.16
|
38.28
|
38.16
|
720,000
|
|
|
12/24/2025
|
+0.28 / +0.74%
|
37.98
|
38.35
|
37.95
|
38.26
|
38.21
|
38.26
|
862,000
|
|
|
12/23/2025
|
+0.09 / +0.24%
|
38.30
|
38.35
|
37.98
|
37.98
|
38.27
|
37.98
|
513,700
|
|
|
12/22/2025
|
+0.68 / +1.83%
|
37.22
|
37.89
|
37.22
|
37.89
|
37.60
|
37.89
|
185,900
|
|
|