|
Closing price on 11/6/2017
|
|
| Open |
9.35 |
| High |
10.10 |
| Low |
9.35 |
| Volume |
490 |
| Split-adjusted Price |
7.72 |
|
|
FUCVREIT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/6/2017
|
0.00 / 0.00%
|
9.35
|
10.10
|
9.35
|
10.05
|
9.71
|
7.72
|
490
|
|
|
11/3/2017
|
0.00 / 0.00%
|
10.05
|
10.05
|
10.05
|
10.05
|
10.05
|
7.72
|
0
|
|
|
11/2/2017
|
-0.05 / -0.50%
|
9.40
|
10.05
|
9.40
|
10.05
|
9.80
|
7.72
|
510
|
|
|
11/1/2017
|
+0.10 / +1.00%
|
10.10
|
10.10
|
9.99
|
10.10
|
10.10
|
7.76
|
30
|
|
|
10/31/2017
|
-0.20 / -1.96%
|
9.49
|
10.00
|
9.49
|
10.00
|
9.90
|
7.68
|
1,010
|
|
|
10/30/2017
|
-0.15 / -1.45%
|
9.63
|
10.40
|
9.63
|
10.20
|
9.97
|
7.84
|
1,040
|
|
|
10/27/2017
|
-0.05 / -0.48%
|
9.68
|
10.35
|
9.68
|
10.35
|
10.02
|
7.95
|
630
|
|
|
10/26/2017
|
+0.40 / +4.00%
|
10.65
|
10.65
|
9.31
|
10.40
|
10.53
|
7.99
|
190
|
|
|
10/25/2017
|
-0.65 / -6.10%
|
9.91
|
10.00
|
9.91
|
10.00
|
9.96
|
7.68
|
980
|
|
|
10/24/2017
|
-0.20 / -1.84%
|
10.10
|
10.65
|
10.10
|
10.65
|
10.38
|
8.18
|
170
|
|
|
10/23/2017
|
0.00 / 0.00%
|
10.10
|
10.85
|
10.10
|
10.85
|
10.24
|
8.34
|
1,270
|
|
|
10/20/2017
|
0.00 / 0.00%
|
10.85
|
10.85
|
10.85
|
10.85
|
10.85
|
8.34
|
0
|
|
|
10/19/2017
|
+0.45 / +4.33%
|
10.85
|
10.85
|
10.85
|
10.85
|
10.85
|
8.34
|
10
|
|
|
10/18/2017
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
7.99
|
10
|
|
|
10/17/2017
|
+0.49 / +4.94%
|
10.60
|
10.60
|
9.22
|
10.40
|
10.21
|
7.99
|
2,730
|
|
|
10/16/2017
|
0.00 / 0.00%
|
9.91
|
9.91
|
9.91
|
9.91
|
9.91
|
7.61
|
1,040
|
|
|
10/13/2017
|
-0.49 / -4.71%
|
9.91
|
10.40
|
9.91
|
9.91
|
10.03
|
7.61
|
140
|
|
|
10/12/2017
|
0.00 / 0.00%
|
10.00
|
10.40
|
10.00
|
10.40
|
10.20
|
7.99
|
1,110
|
|
|
10/11/2017
|
0.00 / 0.00%
|
10.95
|
10.95
|
9.90
|
10.40
|
10.55
|
7.99
|
230
|
|
|
10/10/2017
|
-0.05 / -0.48%
|
9.72
|
10.40
|
9.72
|
10.40
|
9.85
|
7.99
|
130
|
|
|
10/9/2017
|
+0.25 / +2.45%
|
9.50
|
10.45
|
9.50
|
10.45
|
9.52
|
8.03
|
670
|
|
|
10/6/2017
|
0.00 / 0.00%
|
10.85
|
10.85
|
9.49
|
10.20
|
10.35
|
7.84
|
1,390
|
|
|
10/5/2017
|
-0.75 / -6.85%
|
10.20
|
10.75
|
10.20
|
10.20
|
10.34
|
7.84
|
580
|
|
|
10/4/2017
|
-0.05 / -0.45%
|
10.75
|
10.95
|
10.75
|
10.95
|
10.85
|
8.41
|
60
|
|
|
10/3/2017
|
0.00 / 0.00%
|
10.50
|
11.00
|
10.25
|
11.00
|
10.28
|
8.45
|
1,070
|
|
|
10/2/2017
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
8.45
|
0
|
|
|
9/29/2017
|
+0.30 / +2.80%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
8.45
|
10
|
|
|
9/28/2017
|
+0.70 / +7.00%
|
9.40
|
10.70
|
9.40
|
10.70
|
10.32
|
8.22
|
1,550
|
|
|
9/27/2017
|
-0.70 / -6.54%
|
10.00
|
10.00
|
9.96
|
10.00
|
9.99
|
7.68
|
4,780
|
|
|
9/26/2017
|
-0.45 / -4.04%
|
10.40
|
10.95
|
10.40
|
10.70
|
10.62
|
8.22
|
1,130
|
|
|