|
|
Closing price on 4/2/2026
|
|
| Open |
37.40 |
| High |
37.43 |
| Low |
36.31 |
| Volume |
237,200 |
| Split-adjusted Price |
36.31 |
|
|
FUEVFVND Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/2/2026
|
-1.15 / -3.07%
|
37.40
|
37.43
|
36.31
|
36.31
|
36.80
|
36.31
|
237,200
|
|
|
4/1/2026
|
+0.79 / +2.15%
|
37.00
|
37.48
|
37.00
|
37.46
|
37.33
|
37.46
|
250,800
|
|
|
3/31/2026
|
+0.27 / +0.74%
|
36.45
|
36.87
|
36.30
|
36.67
|
36.47
|
36.67
|
14,835,000
|
|
|
3/30/2026
|
-0.47 / -1.27%
|
36.35
|
36.73
|
36.13
|
36.40
|
36.29
|
36.40
|
183,800
|
|
|
3/27/2026
|
+0.76 / +2.10%
|
36.19
|
36.87
|
36.00
|
36.87
|
36.56
|
36.87
|
620,100
|
|
|
3/26/2026
|
-0.49 / -1.34%
|
36.50
|
36.60
|
35.00
|
36.11
|
35.56
|
36.11
|
10,271,100
|
|
|
3/25/2026
|
+1.30 / +3.68%
|
35.50
|
36.60
|
35.50
|
36.60
|
35.99
|
36.60
|
19,879,100
|
|
|
3/24/2026
|
+0.05 / +0.14%
|
36.00
|
36.19
|
35.30
|
35.30
|
35.52
|
35.30
|
640,600
|
|
|
3/23/2026
|
-1.30 / -3.56%
|
36.50
|
36.50
|
35.00
|
35.25
|
35.54
|
35.25
|
315,200
|
|
|
3/20/2026
|
-0.56 / -1.51%
|
37.10
|
37.10
|
36.30
|
36.55
|
36.51
|
36.55
|
252,600
|
|
|
3/19/2026
|
-0.19 / -0.51%
|
37.00
|
37.14
|
36.51
|
37.11
|
36.69
|
37.11
|
2,271,100
|
|
|
3/18/2026
|
-0.05 / -0.13%
|
37.35
|
37.50
|
36.88
|
37.30
|
37.33
|
37.30
|
911,900
|
|
|
3/17/2026
|
+0.27 / +0.73%
|
37.09
|
37.58
|
37.09
|
37.35
|
37.36
|
37.35
|
139,500
|
|
|
3/16/2026
|
+0.23 / +0.62%
|
37.00
|
37.08
|
36.65
|
37.08
|
36.84
|
37.08
|
205,600
|
|
|
3/13/2026
|
-0.01 / -0.03%
|
37.00
|
37.10
|
36.64
|
36.85
|
36.96
|
36.85
|
285,600
|
|
|
3/12/2026
|
-0.66 / -1.76%
|
37.37
|
37.50
|
36.64
|
36.86
|
36.95
|
36.86
|
765,902
|
|
|
3/11/2026
|
+0.63 / +1.71%
|
36.89
|
37.70
|
36.49
|
37.52
|
36.99
|
37.52
|
155,000
|
|
|
3/10/2026
|
+1.84 / +5.25%
|
36.60
|
37.00
|
35.50
|
36.89
|
36.03
|
36.89
|
428,100
|
|
|
3/9/2026
|
-2.63 / -6.98%
|
37.21
|
37.50
|
35.05
|
35.05
|
35.41
|
35.05
|
765,400
|
|
|
3/6/2026
|
-0.52 / -1.36%
|
38.40
|
38.70
|
37.45
|
37.68
|
37.62
|
37.68
|
789,400
|
|
|
3/5/2026
|
-0.62 / -1.60%
|
39.00
|
39.50
|
38.10
|
38.20
|
38.62
|
38.20
|
281,300
|
|
|
3/4/2026
|
-0.93 / -2.34%
|
39.39
|
39.40
|
37.85
|
38.82
|
38.37
|
38.82
|
2,831,400
|
|
|
3/3/2026
|
-0.55 / -1.36%
|
40.29
|
40.30
|
39.20
|
39.75
|
39.79
|
39.75
|
447,400
|
|
|
3/2/2026
|
-0.50 / -1.23%
|
40.30
|
40.50
|
40.00
|
40.30
|
40.37
|
40.30
|
1,184,300
|
|
|
2/27/2026
|
+0.15 / +0.37%
|
40.70
|
40.82
|
40.39
|
40.80
|
40.61
|
40.80
|
356,700
|
|
|
2/26/2026
|
+0.55 / +1.37%
|
40.15
|
40.65
|
40.15
|
40.65
|
40.47
|
40.65
|
94,600
|
|
|
2/25/2026
|
-0.23 / -0.57%
|
40.43
|
40.50
|
40.10
|
40.10
|
40.29
|
40.10
|
168,200
|
|
|
2/24/2026
|
-0.10 / -0.25%
|
40.60
|
40.60
|
40.20
|
40.33
|
40.39
|
40.33
|
1,390,600
|
|
|
2/23/2026
|
-0.24 / -0.59%
|
40.67
|
40.80
|
40.23
|
40.43
|
40.35
|
40.43
|
767,100
|
|
|
2/13/2026
|
+0.28 / +0.69%
|
40.39
|
40.67
|
40.00
|
40.67
|
40.30
|
40.67
|
3,272,200
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|