|
Closing price on 10/9/2024
|
|
| Open |
5.99 |
| High |
5.99 |
| Low |
5.99 |
| Volume |
1,500 |
| Split-adjusted Price |
5.99 |
|
|
FUCVREIT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/9/2024
|
0.00 / 0.00%
|
5.99
|
5.99
|
5.99
|
5.99
|
5.99
|
5.99
|
1,500
|
|
|
10/8/2024
|
-0.04 / -0.66%
|
6.03
|
6.03
|
5.99
|
5.99
|
6.00
|
5.99
|
1,300
|
|
|
10/7/2024
|
-0.02 / -0.33%
|
6.03
|
6.03
|
6.02
|
6.03
|
6.03
|
6.03
|
2,200
|
|
|
10/4/2024
|
+0.17 / +2.89%
|
6.04
|
6.05
|
6.04
|
6.05
|
6.05
|
6.05
|
200
|
|
|
10/3/2024
|
0.00 / 0.00%
|
5.88
|
5.88
|
5.88
|
5.88
|
5.88
|
5.88
|
1,000
|
|
|
10/2/2024
|
0.00 / 0.00%
|
5.88
|
5.88
|
5.88
|
5.88
|
5.88
|
5.88
|
0
|
|
|
10/1/2024
|
0.00 / 0.00%
|
5.88
|
5.88
|
5.88
|
5.88
|
5.88
|
5.88
|
15,900
|
|
|
9/30/2024
|
0.00 / 0.00%
|
5.88
|
5.88
|
5.88
|
5.88
|
5.88
|
5.88
|
0
|
|
|
9/27/2024
|
0.00 / 0.00%
|
5.88
|
5.88
|
5.88
|
5.88
|
5.88
|
5.88
|
400
|
|
|
9/26/2024
|
+0.10 / +1.73%
|
5.78
|
5.88
|
5.78
|
5.88
|
5.86
|
5.88
|
600
|
|
|
9/25/2024
|
+0.37 / +6.84%
|
5.42
|
5.78
|
5.42
|
5.78
|
5.66
|
5.78
|
300
|
|
|
9/24/2024
|
-0.30 / -5.25%
|
5.41
|
5.41
|
5.41
|
5.41
|
5.41
|
5.41
|
100
|
|
|
9/23/2024
|
-0.32 / -5.31%
|
5.71
|
5.71
|
5.71
|
5.71
|
5.71
|
5.71
|
200
|
|
|
9/20/2024
|
+0.36 / +6.35%
|
6.03
|
6.03
|
6.03
|
6.03
|
6.03
|
6.03
|
2,100
|
|
|
9/19/2024
|
0.00 / 0.00%
|
5.67
|
5.67
|
5.67
|
5.67
|
5.67
|
5.67
|
100
|
|
|
9/18/2024
|
0.00 / 0.00%
|
5.67
|
5.67
|
5.67
|
5.67
|
5.67
|
5.67
|
700
|
|
|
9/17/2024
|
0.00 / 0.00%
|
5.67
|
5.67
|
5.67
|
5.67
|
5.67
|
5.67
|
500
|
|
|
9/16/2024
|
0.00 / 0.00%
|
5.67
|
5.67
|
5.67
|
5.67
|
5.67
|
5.67
|
600
|
|
|
9/13/2024
|
-0.38 / -6.28%
|
5.64
|
5.68
|
5.64
|
5.67
|
5.64
|
5.67
|
14,400
|
|
|
9/12/2024
|
0.00 / 0.00%
|
6.05
|
6.05
|
6.05
|
6.05
|
6.05
|
6.05
|
300
|
|
|
9/11/2024
|
-0.45 / -6.92%
|
6.49
|
6.49
|
6.05
|
6.05
|
6.11
|
6.05
|
700
|
|
|
9/10/2024
|
-0.10 / -1.52%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
200
|
|
|
9/9/2024
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
0
|
|
|
9/6/2024
|
+0.13 / +2.01%
|
6.02
|
6.60
|
6.02
|
6.60
|
6.17
|
6.60
|
400
|
|
|
9/5/2024
|
-0.03 / -0.46%
|
6.05
|
6.47
|
6.05
|
6.47
|
6.26
|
6.47
|
200
|
|
|
9/4/2024
|
-0.17 / -2.55%
|
6.64
|
6.64
|
6.50
|
6.50
|
6.59
|
6.50
|
300
|
|
|
8/30/2024
|
+0.42 / +6.72%
|
6.24
|
6.68
|
6.24
|
6.67
|
6.57
|
6.67
|
400
|
|
|
8/29/2024
|
+0.40 / +6.84%
|
6.25
|
6.25
|
6.25
|
6.25
|
6.25
|
6.25
|
1,000
|
|
|
8/28/2024
|
-0.42 / -6.70%
|
6.27
|
6.27
|
5.84
|
5.85
|
5.87
|
5.85
|
2,900
|
|
|
8/27/2024
|
-0.47 / -6.97%
|
6.29
|
6.58
|
6.27
|
6.27
|
6.27
|
6.27
|
9,400
|
|
|