|
Closing price on 1/24/2022
|
|
| Open |
10.75 |
| High |
10.75 |
| Low |
10.20 |
| Volume |
16,800 |
| Split-adjusted Price |
10.30 |
|
|
FUCVREIT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/24/2022
|
-0.45 / -4.19%
|
10.75
|
10.75
|
10.20
|
10.30
|
10.48
|
10.30
|
16,800
|
|
|
1/21/2022
|
-0.15 / -1.38%
|
10.80
|
10.80
|
10.25
|
10.75
|
10.59
|
10.75
|
3,400
|
|
|
1/20/2022
|
0.00 / 0.00%
|
10.15
|
10.90
|
10.15
|
10.90
|
10.40
|
10.90
|
300
|
|
|
1/19/2022
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
600
|
|
|
1/18/2022
|
0.00 / 0.00%
|
11.25
|
11.25
|
10.15
|
10.90
|
10.26
|
10.90
|
10,400
|
|
|
1/17/2022
|
-0.50 / -4.39%
|
11.40
|
11.40
|
10.65
|
10.90
|
10.90
|
10.90
|
6,500
|
|
|
1/14/2022
|
0.00 / 0.00%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
200
|
|
|
1/13/2022
|
+0.40 / +3.64%
|
11.00
|
11.40
|
11.00
|
11.40
|
11.30
|
11.40
|
2,300
|
|
|
1/12/2022
|
-0.40 / -3.51%
|
11.00
|
11.40
|
10.90
|
11.00
|
11.05
|
11.00
|
5,700
|
|
|
1/11/2022
|
-0.15 / -1.30%
|
11.70
|
11.70
|
11.40
|
11.40
|
11.40
|
11.40
|
300
|
|
|
1/10/2022
|
-0.25 / -2.12%
|
11.75
|
11.75
|
11.50
|
11.55
|
11.50
|
11.55
|
4,300
|
|
|
1/7/2022
|
+0.30 / +2.61%
|
11.50
|
11.80
|
11.50
|
11.80
|
11.67
|
11.80
|
4,200
|
|
|
1/6/2022
|
-0.35 / -2.95%
|
11.80
|
11.85
|
11.50
|
11.50
|
11.74
|
11.50
|
2,000
|
|
|
1/5/2022
|
+0.45 / +3.95%
|
11.50
|
11.95
|
11.50
|
11.85
|
11.67
|
11.85
|
4,800
|
|
|
1/4/2022
|
0.00 / 0.00%
|
11.40
|
11.75
|
11.20
|
11.40
|
11.49
|
11.40
|
13,100
|
|
|
12/31/2021
|
-0.05 / -0.44%
|
11.25
|
11.40
|
11.25
|
11.40
|
11.25
|
11.40
|
2,600
|
|
|
12/30/2021
|
+0.05 / +0.44%
|
11.80
|
11.80
|
11.40
|
11.45
|
11.48
|
11.45
|
5,000
|
|
|
12/29/2021
|
-0.40 / -3.39%
|
11.80
|
11.80
|
11.40
|
11.40
|
11.76
|
11.40
|
1,400
|
|
|
12/28/2021
|
0.00 / 0.00%
|
11.80
|
12.00
|
11.80
|
11.80
|
11.83
|
11.80
|
4,600
|
|
|
12/27/2021
|
+0.55 / +4.89%
|
12.00
|
12.00
|
11.60
|
11.80
|
11.76
|
11.80
|
6,800
|
|
|
12/24/2021
|
-0.45 / -3.85%
|
11.15
|
11.80
|
11.15
|
11.25
|
11.22
|
11.25
|
2,300
|
|
|
12/23/2021
|
+0.25 / +2.18%
|
11.50
|
11.70
|
11.45
|
11.70
|
11.49
|
11.70
|
2,400
|
|
|
12/22/2021
|
-0.05 / -0.43%
|
11.40
|
12.00
|
11.40
|
11.45
|
11.75
|
11.45
|
9,700
|
|
|
12/21/2021
|
+0.30 / +2.68%
|
11.60
|
11.60
|
11.30
|
11.50
|
11.40
|
11.50
|
6,600
|
|
|
12/20/2021
|
-0.60 / -5.08%
|
11.50
|
11.75
|
11.20
|
11.20
|
11.25
|
11.20
|
4,800
|
|
|
12/17/2021
|
-0.60 / -4.84%
|
12.00
|
12.00
|
11.80
|
11.80
|
11.92
|
11.80
|
2,700
|
|
|
12/16/2021
|
+0.25 / +2.06%
|
12.00
|
12.50
|
11.30
|
12.40
|
11.84
|
12.40
|
6,700
|
|
|
12/15/2021
|
-0.10 / -0.82%
|
12.25
|
12.25
|
12.15
|
12.15
|
12.20
|
12.15
|
4,100
|
|
|
12/14/2021
|
+0.65 / +5.60%
|
11.90
|
12.40
|
11.90
|
12.25
|
12.23
|
12.25
|
36,700
|
|
|
12/13/2021
|
-0.20 / -1.69%
|
11.90
|
11.90
|
11.30
|
11.60
|
11.73
|
11.60
|
8,100
|
|
|