|
Closing price on 11/20/2025
|
|
| Open |
8.03 |
| High |
8.03 |
| Low |
8.03 |
| Volume |
100 |
| Split-adjusted Price |
8.03 |
There is no data on 11/21/2025. Display data on 11/20/2025 instead.
|
|
FUCVREIT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/20/2025
|
+0.05 / +0.63%
|
8.03
|
8.03
|
8.03
|
8.03
|
8.03
|
8.03
|
100
|
|
|
11/19/2025
|
-0.47 / -5.56%
|
7.98
|
7.98
|
7.98
|
7.98
|
7.98
|
7.98
|
100
|
|
|
11/18/2025
|
+0.50 / +6.29%
|
8.46
|
8.46
|
8.45
|
8.45
|
8.46
|
8.45
|
1,100
|
|
|
11/17/2025
|
-0.53 / -6.25%
|
7.93
|
7.95
|
7.93
|
7.95
|
7.94
|
7.95
|
200
|
|
|
11/14/2025
|
0.00 / 0.00%
|
8.48
|
8.48
|
8.48
|
8.48
|
8.48
|
8.48
|
0
|
|
|
11/13/2025
|
0.00 / 0.00%
|
8.48
|
8.48
|
8.48
|
8.48
|
8.48
|
8.48
|
0
|
|
|
11/12/2025
|
0.00 / 0.00%
|
7.91
|
8.50
|
7.91
|
8.48
|
8.05
|
8.48
|
1,000
|
|
|
11/11/2025
|
-0.01 / -0.12%
|
7.91
|
8.48
|
7.91
|
8.48
|
8.20
|
8.48
|
200
|
|
|
11/10/2025
|
0.00 / 0.00%
|
8.49
|
8.49
|
8.49
|
8.49
|
8.49
|
8.49
|
0
|
|
|
11/7/2025
|
+0.49 / +6.13%
|
8.00
|
8.49
|
8.00
|
8.49
|
8.06
|
8.49
|
800
|
|
|
11/6/2025
|
-0.59 / -6.87%
|
8.01
|
8.01
|
8.00
|
8.00
|
8.01
|
8.00
|
400
|
|
|
11/5/2025
|
0.00 / 0.00%
|
8.59
|
8.59
|
8.59
|
8.59
|
8.59
|
8.59
|
0
|
|
|
11/4/2025
|
+0.39 / +4.76%
|
8.00
|
8.59
|
7.63
|
8.59
|
7.75
|
8.59
|
1,100
|
|
|
11/3/2025
|
0.00 / 0.00%
|
8.21
|
8.21
|
8.20
|
8.20
|
8.20
|
8.20
|
400
|
|
|
10/31/2025
|
0.00 / 0.00%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
0
|
|
|
10/30/2025
|
+0.02 / +0.24%
|
8.09
|
8.20
|
8.09
|
8.20
|
8.16
|
8.20
|
8,800
|
|
|
10/29/2025
|
-0.02 / -0.24%
|
7.90
|
8.18
|
7.90
|
8.18
|
8.12
|
8.18
|
1,000
|
|
|
10/28/2025
|
0.00 / 0.00%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
0
|
|
|
10/27/2025
|
0.00 / 0.00%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
1,000
|
|
|
10/24/2025
|
-0.40 / -4.65%
|
8.20
|
8.30
|
8.00
|
8.20
|
8.02
|
8.20
|
12,400
|
|
|
10/23/2025
|
-0.06 / -0.69%
|
8.16
|
8.60
|
8.06
|
8.60
|
8.14
|
8.60
|
27,100
|
|
|
10/22/2025
|
-0.11 / -1.25%
|
8.77
|
8.77
|
8.16
|
8.66
|
8.18
|
8.66
|
26,100
|
|
|
10/21/2025
|
-0.04 / -0.45%
|
8.77
|
8.77
|
8.77
|
8.77
|
8.77
|
8.77
|
700
|
|
|
10/20/2025
|
0.00 / 0.00%
|
8.79
|
8.84
|
8.20
|
8.81
|
8.21
|
8.81
|
31,500
|
|
|
10/17/2025
|
-0.06 / -0.68%
|
8.82
|
8.82
|
8.80
|
8.81
|
8.81
|
8.81
|
700
|
|
|
10/16/2025
|
-0.07 / -0.78%
|
8.88
|
8.88
|
8.87
|
8.87
|
8.87
|
8.87
|
400
|
|
|
10/15/2025
|
+0.44 / +5.18%
|
8.87
|
8.94
|
8.87
|
8.94
|
8.91
|
8.94
|
400
|
|
|
10/14/2025
|
-0.30 / -3.41%
|
8.50
|
8.51
|
8.50
|
8.50
|
8.51
|
8.50
|
29,600
|
|
|
10/13/2025
|
-0.12 / -1.35%
|
8.92
|
8.92
|
8.30
|
8.80
|
8.72
|
8.80
|
8,400
|
|
|
10/10/2025
|
+0.30 / +3.48%
|
8.93
|
8.93
|
8.87
|
8.92
|
8.90
|
8.92
|
5,000
|
|
|