|
Closing price on 9/24/2025
|
|
| Open |
8.61 |
| High |
8.62 |
| Low |
8.61 |
| Volume |
1,800 |
| Split-adjusted Price |
8.62 |
There is no data on 9/25/2025. Display data on 9/24/2025 instead.
|
|
FUCVREIT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/24/2025
|
0.00 / 0.00%
|
8.61
|
8.62
|
8.61
|
8.62
|
8.61
|
8.62
|
1,800
|
|
|
9/23/2025
|
+0.51 / +6.29%
|
8.11
|
8.65
|
8.11
|
8.62
|
8.40
|
8.62
|
1,100
|
|
|
9/22/2025
|
+0.04 / +0.50%
|
8.62
|
8.63
|
8.11
|
8.11
|
8.62
|
8.11
|
14,800
|
|
|
9/19/2025
|
-0.24 / -2.89%
|
8.31
|
8.31
|
8.07
|
8.07
|
8.30
|
8.07
|
4,200
|
|
|
9/18/2025
|
-0.48 / -5.46%
|
8.31
|
8.31
|
8.31
|
8.31
|
8.31
|
8.31
|
100
|
|
|
9/17/2025
|
+0.05 / +0.57%
|
8.79
|
8.79
|
8.79
|
8.79
|
8.79
|
8.79
|
100
|
|
|
9/16/2025
|
-0.01 / -0.11%
|
8.74
|
8.74
|
8.74
|
8.74
|
8.74
|
8.74
|
300
|
|
|
9/15/2025
|
+0.35 / +4.17%
|
8.69
|
8.75
|
8.65
|
8.75
|
8.70
|
8.75
|
13,800
|
|
|
9/12/2025
|
+0.01 / +0.12%
|
8.39
|
8.40
|
8.38
|
8.40
|
8.39
|
8.40
|
5,800
|
|
|
9/11/2025
|
0.00 / 0.00%
|
8.45
|
8.60
|
8.38
|
8.39
|
8.48
|
8.39
|
1,800
|
|
|
9/10/2025
|
+0.04 / +0.48%
|
8.35
|
8.39
|
8.35
|
8.39
|
8.37
|
8.39
|
5,300
|
|
|
9/9/2025
|
0.00 / 0.00%
|
8.00
|
8.35
|
8.00
|
8.35
|
8.35
|
8.35
|
9,700
|
|
|
9/8/2025
|
-0.10 / -1.18%
|
8.15
|
8.49
|
8.00
|
8.35
|
8.39
|
8.35
|
9,200
|
|
|
9/5/2025
|
0.00 / 0.00%
|
8.54
|
8.54
|
8.40
|
8.45
|
8.43
|
8.45
|
6,300
|
|
|
9/4/2025
|
+0.05 / +0.60%
|
8.40
|
8.45
|
8.40
|
8.45
|
8.43
|
8.45
|
14,900
|
|
|
9/3/2025
|
+0.25 / +3.07%
|
8.40
|
8.40
|
8.20
|
8.40
|
8.37
|
8.40
|
25,000
|
|
|
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
|
|
|