|
Closing price on 8/29/2025
|
|
| Open |
8.20 |
| High |
8.31 |
| Low |
7.90 |
| Volume |
9,200 |
| Split-adjusted Price |
8.15 |
There is no data on 9/2/2025. Display data on 8/29/2025 instead.
|
|
FUCVREIT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/29/2025
|
-0.13 / -1.57%
|
8.20
|
8.31
|
7.90
|
8.15
|
8.15
|
8.15
|
9,200
|
|
|
8/28/2025
|
0.00 / 0.00%
|
8.28
|
8.28
|
8.28
|
8.28
|
8.28
|
8.28
|
2,100
|
|
|
8/27/2025
|
-0.02 / -0.24%
|
8.70
|
8.70
|
7.73
|
8.28
|
8.13
|
8.28
|
2,800
|
|
|
8/26/2025
|
+0.49 / +6.27%
|
7.99
|
8.30
|
7.99
|
8.30
|
8.19
|
8.30
|
2,900
|
|
|
8/25/2025
|
-0.57 / -6.80%
|
7.86
|
7.88
|
7.81
|
7.81
|
7.85
|
7.81
|
16,500
|
|
|
8/22/2025
|
0.00 / 0.00%
|
8.38
|
8.38
|
8.38
|
8.38
|
8.38
|
8.38
|
0
|
|
|
8/21/2025
|
+0.26 / +3.20%
|
8.12
|
8.57
|
7.90
|
8.38
|
8.35
|
8.38
|
7,600
|
|
|
8/20/2025
|
+0.24 / +3.05%
|
7.88
|
8.12
|
7.88
|
8.12
|
7.90
|
8.12
|
7,000
|
|
|
8/19/2025
|
+0.02 / +0.25%
|
8.38
|
8.38
|
7.88
|
7.88
|
8.15
|
7.88
|
6,700
|
|
|
8/18/2025
|
-0.57 / -6.76%
|
8.42
|
8.42
|
7.85
|
7.86
|
8.27
|
7.86
|
3,900
|
|
|
8/15/2025
|
+0.23 / +2.80%
|
8.20
|
8.49
|
8.18
|
8.43
|
8.30
|
8.43
|
7,400
|
|
|
8/14/2025
|
+0.30 / +3.80%
|
8.00
|
8.20
|
7.77
|
8.20
|
7.94
|
8.20
|
5,500
|
|
|
8/13/2025
|
-0.40 / -4.82%
|
7.73
|
8.00
|
7.72
|
7.90
|
7.79
|
7.90
|
13,100
|
|
|
8/12/2025
|
0.00 / 0.00%
|
8.31
|
8.31
|
7.72
|
8.30
|
7.87
|
8.30
|
13,700
|
|
|
8/11/2025
|
-0.10 / -1.19%
|
8.40
|
8.40
|
7.99
|
8.30
|
8.16
|
8.30
|
3,800
|
|
|
8/8/2025
|
+0.51 / +6.46%
|
8.08
|
8.44
|
7.89
|
8.40
|
8.21
|
8.40
|
10,300
|
|
|
8/7/2025
|
+0.09 / +1.15%
|
7.89
|
7.89
|
7.89
|
7.89
|
7.89
|
7.89
|
500
|
|
|
8/6/2025
|
+0.46 / +6.27%
|
7.80
|
7.80
|
7.34
|
7.80
|
7.41
|
7.80
|
13,900
|
|
|
8/5/2025
|
-0.16 / -2.13%
|
7.40
|
7.61
|
7.33
|
7.34
|
7.43
|
7.34
|
22,100
|
|
|
8/4/2025
|
-0.11 / -1.45%
|
7.11
|
7.61
|
7.10
|
7.50
|
7.19
|
7.50
|
16,200
|
|
|
8/1/2025
|
-0.57 / -6.97%
|
7.61
|
8.15
|
7.61
|
7.61
|
7.61
|
7.61
|
11,300
|
|
|
7/31/2025
|
-0.11 / -1.33%
|
8.29
|
8.29
|
7.71
|
8.18
|
7.77
|
8.18
|
16,300
|
|
|
7/30/2025
|
+0.50 / +6.42%
|
7.25
|
8.33
|
7.25
|
8.29
|
7.55
|
8.29
|
8,700
|
|
|
7/29/2025
|
-0.41 / -5.00%
|
8.30
|
8.30
|
7.63
|
7.79
|
7.91
|
7.79
|
18,700
|
|
|
7/28/2025
|
-0.24 / -2.84%
|
8.97
|
8.97
|
8.20
|
8.20
|
8.57
|
8.20
|
19,800
|
|
|
7/25/2025
|
+0.39 / +4.84%
|
8.49
|
8.49
|
8.44
|
8.44
|
8.46
|
8.44
|
1,300
|
|
|
7/24/2025
|
+0.35 / +4.55%
|
7.22
|
8.17
|
7.21
|
8.05
|
7.54
|
8.05
|
20,200
|
|
|
7/23/2025
|
-0.57 / -6.89%
|
7.71
|
7.71
|
7.70
|
7.70
|
7.70
|
7.70
|
24,400
|
|
|
7/22/2025
|
-0.62 / -6.97%
|
8.88
|
8.88
|
8.27
|
8.27
|
8.53
|
8.27
|
21,300
|
|
|
7/21/2025
|
+0.58 / +6.98%
|
8.89
|
8.89
|
8.89
|
8.89
|
8.89
|
8.89
|
33,900
|
|
|