|
Closing price on 1/20/2021
|
|
| Open |
7.71 |
| High |
7.71 |
| Low |
6.71 |
| Volume |
1,200 |
| Split-adjusted Price |
6.12 |
|
|
FUCVREIT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/20/2021
|
-0.50 / -6.93%
|
7.71
|
7.71
|
6.71
|
6.71
|
6.88
|
6.12
|
1,200
|
|
|
1/19/2021
|
-0.49 / -6.36%
|
7.21
|
7.21
|
7.21
|
7.21
|
7.21
|
6.58
|
800
|
|
|
1/18/2021
|
-0.05 / -0.65%
|
7.75
|
8.00
|
7.70
|
7.70
|
7.87
|
7.02
|
3,000
|
|
|
1/15/2021
|
+0.50 / +6.90%
|
7.20
|
7.75
|
7.00
|
7.75
|
7.25
|
7.07
|
4,300
|
|
|
1/14/2021
|
0.00 / 0.00%
|
7.25
|
7.25
|
7.25
|
7.25
|
7.25
|
6.61
|
0
|
|
|
1/13/2021
|
+0.04 / +0.55%
|
7.25
|
7.25
|
7.25
|
7.25
|
7.25
|
6.61
|
200
|
|
|
1/12/2021
|
+0.30 / +4.34%
|
6.91
|
7.21
|
6.91
|
7.21
|
6.92
|
6.58
|
3,500
|
|
|
1/11/2021
|
+0.01 / +0.14%
|
6.90
|
6.91
|
6.90
|
6.91
|
6.90
|
6.30
|
1,500
|
|
|
1/8/2021
|
-0.50 / -6.76%
|
7.40
|
7.40
|
6.90
|
6.90
|
7.35
|
6.29
|
1,100
|
|
|
1/7/2021
|
0.00 / 0.00%
|
7.40
|
7.40
|
7.40
|
7.40
|
7.40
|
6.75
|
200
|
|
|
1/6/2021
|
-0.30 / -3.90%
|
7.50
|
7.50
|
7.40
|
7.40
|
7.46
|
6.75
|
2,100
|
|
|
1/5/2021
|
+0.07 / +0.92%
|
7.70
|
7.70
|
7.70
|
7.70
|
7.70
|
7.02
|
100
|
|
|
1/4/2021
|
+0.49 / +6.86%
|
7.63
|
7.63
|
7.63
|
7.63
|
7.63
|
6.96
|
2,200
|
|
|
12/31/2020
|
+0.46 / +6.89%
|
6.70
|
7.14
|
6.70
|
7.14
|
7.12
|
6.51
|
5,260
|
|
|
12/30/2020
|
+0.43 / +6.88%
|
6.10
|
6.68
|
6.10
|
6.68
|
6.22
|
6.09
|
100
|
|
|
12/29/2020
|
0.00 / 0.00%
|
6.25
|
6.25
|
6.25
|
6.25
|
6.25
|
5.70
|
60
|
|
|
12/28/2020
|
+0.16 / +2.63%
|
6.25
|
6.51
|
6.00
|
6.25
|
6.33
|
5.70
|
820
|
|
|
12/25/2020
|
0.00 / 0.00%
|
6.09
|
6.09
|
6.09
|
6.09
|
6.09
|
5.55
|
30
|
|
|
12/24/2020
|
0.00 / 0.00%
|
6.09
|
6.09
|
6.09
|
6.09
|
6.09
|
5.55
|
0
|
|
|
12/23/2020
|
0.00 / 0.00%
|
6.09
|
6.09
|
6.09
|
6.09
|
6.09
|
5.55
|
150
|
|
|
12/22/2020
|
0.00 / 0.00%
|
6.09
|
6.09
|
6.09
|
6.09
|
6.09
|
5.55
|
10
|
|
|
12/21/2020
|
+0.38 / +6.65%
|
5.72
|
6.09
|
5.72
|
6.09
|
5.87
|
5.55
|
350
|
|
|
12/18/2020
|
-0.39 / -6.39%
|
6.00
|
6.00
|
5.71
|
5.71
|
5.99
|
5.21
|
260
|
|
|
12/17/2020
|
+0.10 / +1.67%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
5.56
|
1,100
|
|
|
12/16/2020
|
+0.29 / +5.08%
|
5.71
|
6.00
|
5.50
|
6.00
|
5.59
|
5.47
|
730
|
|
|
12/15/2020
|
-0.39 / -6.39%
|
6.00
|
6.50
|
5.71
|
5.71
|
5.77
|
5.21
|
390
|
|
|
12/14/2020
|
-0.40 / -6.15%
|
6.50
|
6.51
|
6.10
|
6.10
|
6.10
|
5.56
|
2,100
|
|
|
12/11/2020
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
5.93
|
130
|
|
|
12/10/2020
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
5.93
|
0
|
|
|
12/9/2020
|
-0.40 / -5.80%
|
6.90
|
6.90
|
6.50
|
6.50
|
6.52
|
5.93
|
2,290
|
|
|