|
Closing price on 10/12/2018
|
|
| Open |
8.50 |
| High |
8.50 |
| Low |
8.49 |
| Volume |
1,160 |
| Split-adjusted Price |
7.74 |
|
|
FUCVREIT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/12/2018
|
+0.12 / +1.43%
|
8.50
|
8.50
|
8.49
|
8.49
|
8.50
|
7.74
|
1,160
|
|
|
10/11/2018
|
-0.62 / -6.90%
|
8.37
|
8.37
|
8.37
|
8.37
|
8.37
|
7.63
|
620
|
|
|
10/10/2018
|
-0.01 / -0.11%
|
8.79
|
8.99
|
8.79
|
8.99
|
8.89
|
8.20
|
400
|
|
|
10/9/2018
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
8.21
|
0
|
|
|
10/8/2018
|
-0.50 / -5.26%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
8.21
|
3,700
|
|
|
10/5/2018
|
+0.50 / +5.56%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
8.66
|
10
|
|
|
10/4/2018
|
-0.40 / -4.26%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
8.21
|
50
|
|
|
10/3/2018
|
+0.01 / +0.11%
|
9.40
|
9.50
|
9.30
|
9.40
|
9.40
|
8.57
|
270
|
|
|
10/2/2018
|
+0.29 / +3.19%
|
9.50
|
9.50
|
9.10
|
9.39
|
9.37
|
8.56
|
550
|
|
|
10/1/2018
|
0.00 / 0.00%
|
9.10
|
9.12
|
9.10
|
9.10
|
9.11
|
8.30
|
140
|
|
|
9/28/2018
|
-0.08 / -0.87%
|
9.13
|
9.13
|
9.00
|
9.10
|
9.09
|
8.30
|
90
|
|
|
9/27/2018
|
+0.60 / +6.99%
|
8.90
|
9.18
|
8.90
|
9.18
|
9.18
|
8.37
|
20
|
|
|
9/26/2018
|
+0.56 / +6.98%
|
8.58
|
8.58
|
8.58
|
8.58
|
8.58
|
7.82
|
210
|
|
|
9/25/2018
|
+0.22 / +2.82%
|
8.33
|
8.34
|
8.02
|
8.02
|
8.06
|
7.31
|
1,240
|
|
|
9/24/2018
|
-0.51 / -6.14%
|
8.32
|
8.32
|
7.80
|
7.80
|
8.18
|
7.11
|
1,100
|
|
|
9/21/2018
|
+0.06 / +0.73%
|
8.25
|
8.31
|
8.25
|
8.31
|
8.29
|
7.58
|
2,050
|
|
|
9/20/2018
|
+0.06 / +0.73%
|
8.25
|
8.25
|
8.25
|
8.25
|
8.25
|
7.52
|
1,280
|
|
|
9/19/2018
|
-0.61 / -6.93%
|
9.40
|
9.40
|
8.19
|
8.19
|
8.70
|
7.47
|
460
|
|
|
9/18/2018
|
-0.60 / -6.38%
|
8.80
|
8.95
|
8.80
|
8.80
|
8.89
|
8.03
|
5,960
|
|
|
9/17/2018
|
0.00 / 0.00%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
8.57
|
0
|
|
|
9/14/2018
|
-0.28 / -2.89%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
8.57
|
10
|
|
|
9/13/2018
|
0.00 / 0.00%
|
9.68
|
9.68
|
9.68
|
9.68
|
9.68
|
8.83
|
0
|
|
|
9/12/2018
|
0.00 / 0.00%
|
9.68
|
9.68
|
9.68
|
9.68
|
9.68
|
8.83
|
0
|
|
|
9/11/2018
|
+0.57 / +6.26%
|
9.11
|
9.68
|
8.61
|
9.68
|
9.27
|
8.83
|
270
|
|
|
9/10/2018
|
0.00 / 0.00%
|
9.11
|
9.11
|
9.11
|
9.11
|
9.11
|
8.31
|
50
|
|
|
9/7/2018
|
-0.68 / -6.95%
|
9.11
|
9.75
|
9.11
|
9.11
|
9.27
|
8.31
|
270
|
|
|
9/6/2018
|
0.00 / 0.00%
|
9.79
|
9.79
|
9.79
|
9.79
|
9.79
|
8.93
|
0
|
|
|
9/5/2018
|
+0.04 / +0.41%
|
9.89
|
9.89
|
9.09
|
9.79
|
9.68
|
8.93
|
310
|
|
|
9/4/2018
|
+0.54 / +5.86%
|
9.80
|
9.85
|
9.00
|
9.75
|
9.85
|
8.89
|
1,320
|
|
|
8/31/2018
|
-0.69 / -6.97%
|
9.21
|
9.49
|
9.21
|
9.21
|
9.28
|
8.40
|
1,880
|
|
|