|
Closing price on 11/18/2021
|
|
| Open |
12.30 |
| High |
13.45 |
| Low |
12.30 |
| Volume |
20,000 |
| Split-adjusted Price |
13.20 |
|
|
FUCVREIT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/18/2021
|
+0.40 / +3.13%
|
12.30
|
13.45
|
12.30
|
13.20
|
13.17
|
13.20
|
20,000
|
|
|
11/17/2021
|
+0.25 / +1.99%
|
13.40
|
13.40
|
12.05
|
12.80
|
12.93
|
12.80
|
95,000
|
|
|
11/16/2021
|
+0.80 / +6.81%
|
12.55
|
12.55
|
12.50
|
12.55
|
12.55
|
12.55
|
40,600
|
|
|
11/15/2021
|
+0.75 / +6.82%
|
11.75
|
11.75
|
11.75
|
11.75
|
11.75
|
11.75
|
10,200
|
|
|
11/12/2021
|
+0.70 / +6.80%
|
10.65
|
11.00
|
10.55
|
11.00
|
10.70
|
11.00
|
44,200
|
|
|
11/11/2021
|
+0.25 / +2.49%
|
10.15
|
10.60
|
10.10
|
10.30
|
10.23
|
10.30
|
51,300
|
|
|
11/10/2021
|
-0.10 / -0.99%
|
10.00
|
10.15
|
10.00
|
10.05
|
10.05
|
10.05
|
7,200
|
|
|
11/9/2021
|
+0.05 / +0.50%
|
10.20
|
10.20
|
10.10
|
10.15
|
10.12
|
10.15
|
4,000
|
|
|
11/8/2021
|
0.00 / 0.00%
|
10.10
|
10.10
|
10.00
|
10.10
|
10.05
|
10.10
|
8,400
|
|
|
11/5/2021
|
-0.10 / -0.98%
|
10.20
|
10.25
|
10.00
|
10.10
|
10.12
|
10.10
|
8,100
|
|
|
11/4/2021
|
+0.10 / +0.99%
|
10.25
|
10.25
|
10.20
|
10.20
|
10.21
|
10.20
|
7,600
|
|
|
11/3/2021
|
-0.15 / -1.46%
|
10.25
|
10.25
|
10.00
|
10.10
|
10.00
|
10.10
|
7,600
|
|
|
11/2/2021
|
0.00 / 0.00%
|
10.25
|
10.30
|
9.59
|
10.25
|
10.00
|
10.25
|
4,800
|
|
|
11/1/2021
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.10
|
10.25
|
10.20
|
10.25
|
4,100
|
|
|
10/29/2021
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.20
|
10.25
|
10.29
|
10.25
|
7,000
|
|
|
10/28/2021
|
-0.05 / -0.49%
|
10.30
|
10.30
|
10.10
|
10.25
|
10.27
|
10.25
|
14,700
|
|
|
10/27/2021
|
+0.15 / +1.48%
|
10.30
|
10.30
|
9.90
|
10.30
|
10.02
|
10.30
|
13,500
|
|
|
10/26/2021
|
+0.05 / +0.50%
|
10.30
|
10.30
|
10.00
|
10.15
|
10.00
|
10.15
|
3,000
|
|
|
10/25/2021
|
0.00 / 0.00%
|
10.10
|
10.30
|
10.10
|
10.10
|
10.14
|
10.10
|
8,200
|
|
|
10/22/2021
|
0.00 / 0.00%
|
10.15
|
10.30
|
10.10
|
10.10
|
10.30
|
10.10
|
3,100
|
|
|
10/21/2021
|
-0.20 / -1.94%
|
10.40
|
10.40
|
10.05
|
10.10
|
10.29
|
10.10
|
3,400
|
|
|
10/20/2021
|
+0.20 / +1.98%
|
10.30
|
10.35
|
10.05
|
10.30
|
10.29
|
10.30
|
10,200
|
|
|
10/19/2021
|
-0.20 / -1.94%
|
10.25
|
10.25
|
10.05
|
10.10
|
10.12
|
10.10
|
8,300
|
|
|
10/18/2021
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.00
|
10.30
|
10.08
|
10.30
|
12,900
|
|
|
10/15/2021
|
0.00 / 0.00%
|
10.00
|
10.30
|
10.00
|
10.30
|
10.00
|
10.30
|
4,300
|
|
|
10/14/2021
|
+0.30 / +3.00%
|
10.30
|
10.30
|
10.20
|
10.30
|
10.22
|
10.30
|
4,500
|
|
|
10/13/2021
|
-0.30 / -2.91%
|
10.20
|
10.30
|
10.00
|
10.00
|
10.00
|
10.00
|
3,000
|
|
|
10/12/2021
|
-0.10 / -0.96%
|
10.00
|
10.30
|
10.00
|
10.30
|
10.12
|
10.30
|
8,300
|
|
|
10/11/2021
|
+0.10 / +0.97%
|
10.30
|
10.40
|
10.10
|
10.40
|
10.31
|
10.40
|
6,500
|
|
|
10/8/2021
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.05
|
10.30
|
10.38
|
10.30
|
4,400
|
|
|