|
Closing price on 1/26/2018
|
|
| Open |
8.83 |
| High |
9.00 |
| Low |
8.83 |
| Volume |
3,400 |
| Split-adjusted Price |
6.92 |
|
|
FUCVREIT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/26/2018
|
-0.49 / -5.16%
|
8.83
|
9.00
|
8.83
|
9.00
|
8.92
|
6.92
|
3,400
|
|
|
1/25/2018
|
+0.29 / +3.15%
|
9.80
|
9.80
|
8.80
|
9.49
|
8.89
|
7.29
|
1,350
|
|
|
1/22/2018
|
+0.04 / +0.44%
|
9.20
|
9.20
|
9.00
|
9.20
|
9.11
|
7.07
|
360
|
|
|
1/19/2018
|
-0.10 / -1.08%
|
9.88
|
9.88
|
9.16
|
9.16
|
9.52
|
7.04
|
80
|
|
|
1/18/2018
|
-0.15 / -1.59%
|
9.01
|
9.90
|
9.01
|
9.26
|
9.84
|
7.11
|
1,220
|
|
|
1/17/2018
|
-0.19 / -1.98%
|
9.70
|
9.90
|
9.41
|
9.41
|
9.82
|
7.23
|
1,120
|
|
|
1/16/2018
|
-0.30 / -3.03%
|
9.90
|
9.90
|
9.60
|
9.60
|
9.75
|
7.38
|
1,100
|
|
|
1/15/2018
|
-0.09 / -0.90%
|
9.40
|
9.90
|
9.30
|
9.90
|
9.48
|
7.61
|
4,430
|
|
|
1/12/2018
|
+0.19 / +1.94%
|
9.12
|
9.99
|
9.12
|
9.99
|
9.13
|
7.68
|
2,190
|
|
|
1/11/2018
|
+0.30 / +3.16%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
7.53
|
10
|
|
|
1/10/2018
|
+0.36 / +3.94%
|
9.20
|
9.50
|
9.00
|
9.50
|
9.09
|
7.30
|
880
|
|
|
1/9/2018
|
+0.59 / +6.90%
|
8.55
|
9.14
|
8.39
|
9.14
|
8.52
|
7.02
|
3,170
|
|
|
1/8/2018
|
-0.13 / -1.50%
|
9.28
|
9.28
|
8.55
|
8.55
|
8.92
|
6.57
|
210
|
|
|
1/5/2018
|
+0.37 / +4.45%
|
8.66
|
8.68
|
8.66
|
8.68
|
8.67
|
6.67
|
1,370
|
|
|
1/4/2018
|
+0.01 / +0.12%
|
8.30
|
8.84
|
8.30
|
8.31
|
8.44
|
6.38
|
870
|
|
|
1/3/2018
|
-0.56 / -6.32%
|
8.40
|
8.50
|
8.30
|
8.30
|
8.38
|
6.38
|
1,040
|
|
|
1/2/2018
|
-0.62 / -6.54%
|
10.00
|
10.00
|
8.86
|
8.86
|
9.43
|
6.81
|
260
|
|
|
12/29/2017
|
+0.48 / +5.33%
|
9.00
|
9.48
|
8.99
|
9.48
|
9.24
|
7.28
|
170
|
|
|
12/28/2017
|
+0.02 / +0.22%
|
9.00
|
9.49
|
8.99
|
9.00
|
9.12
|
6.92
|
3,810
|
|
|
12/27/2017
|
-0.23 / -2.50%
|
9.04
|
9.40
|
8.98
|
8.98
|
9.10
|
6.90
|
350
|
|
|
12/26/2017
|
-0.01 / -0.11%
|
9.03
|
9.21
|
9.03
|
9.21
|
9.21
|
7.08
|
20
|
|
|
12/25/2017
|
0.00 / 0.00%
|
9.02
|
9.22
|
9.02
|
9.22
|
9.12
|
7.08
|
60
|
|
|
12/22/2017
|
+0.01 / +0.11%
|
9.01
|
9.65
|
9.01
|
9.22
|
9.09
|
7.08
|
110
|
|
|
12/21/2017
|
-0.07 / -0.75%
|
9.82
|
9.82
|
9.21
|
9.21
|
9.52
|
7.08
|
80
|
|
|
12/20/2017
|
-0.02 / -0.22%
|
9.85
|
9.85
|
9.28
|
9.28
|
9.57
|
7.13
|
110
|
|
|
12/19/2017
|
-0.01 / -0.11%
|
9.77
|
9.77
|
9.30
|
9.30
|
9.30
|
7.15
|
20
|
|
|
12/18/2017
|
-0.19 / -2.00%
|
9.40
|
9.40
|
9.31
|
9.31
|
9.36
|
7.15
|
60
|
|
|
12/15/2017
|
-0.26 / -2.66%
|
9.69
|
9.69
|
9.50
|
9.50
|
9.60
|
7.30
|
2,160
|
|
|
12/14/2017
|
-0.03 / -0.31%
|
9.76
|
9.76
|
9.76
|
9.76
|
9.76
|
7.50
|
10
|
|
|
12/13/2017
|
+0.59 / +6.41%
|
9.79
|
9.79
|
9.79
|
9.79
|
9.79
|
7.52
|
10
|
|
|