|
Closing price on 12/1/2017
|
|
| Open |
9.45 |
| High |
10.00 |
| Low |
9.45 |
| Volume |
1,600 |
| Split-adjusted Price |
7.61 |
|
|
FUCVREIT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/1/2017
|
+0.50 / +5.32%
|
9.45
|
10.00
|
9.45
|
9.90
|
9.70
|
7.61
|
1,600
|
|
|
11/30/2017
|
-0.70 / -6.93%
|
10.05
|
10.05
|
9.40
|
9.40
|
10.02
|
7.22
|
3,420
|
|
|
11/29/2017
|
0.00 / 0.00%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
7.76
|
110
|
|
|
11/28/2017
|
+0.05 / +0.50%
|
10.20
|
10.20
|
10.10
|
10.10
|
10.15
|
7.76
|
30
|
|
|
11/27/2017
|
0.00 / 0.00%
|
9.40
|
10.05
|
9.35
|
10.05
|
9.37
|
7.72
|
5,380
|
|
|
11/24/2017
|
0.00 / 0.00%
|
10.05
|
10.05
|
9.50
|
10.05
|
9.88
|
7.72
|
240
|
|
|
11/23/2017
|
0.00 / 0.00%
|
10.05
|
10.05
|
10.05
|
10.05
|
10.05
|
7.72
|
0
|
|
|
11/22/2017
|
-0.75 / -6.94%
|
10.80
|
10.80
|
10.05
|
10.05
|
10.08
|
7.72
|
4,030
|
|
|
11/21/2017
|
+0.50 / +4.85%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
8.30
|
10
|
|
|
11/20/2017
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
7.91
|
0
|
|
|
11/17/2017
|
+0.25 / +2.49%
|
9.36
|
10.75
|
9.36
|
10.30
|
9.38
|
7.91
|
1,280
|
|
|
11/16/2017
|
-0.75 / -6.94%
|
10.05
|
10.05
|
10.05
|
10.05
|
10.05
|
7.72
|
90
|
|
|
11/15/2017
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
8.30
|
0
|
|
|
11/14/2017
|
+0.55 / +5.37%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
8.30
|
10
|
|
|
11/13/2017
|
+0.27 / +2.71%
|
10.25
|
10.25
|
10.20
|
10.25
|
10.25
|
7.88
|
40
|
|
|
11/10/2017
|
+0.26 / +2.67%
|
9.98
|
9.98
|
9.98
|
9.98
|
9.98
|
7.67
|
10
|
|
|
11/9/2017
|
-0.73 / -6.99%
|
9.72
|
9.99
|
9.72
|
9.72
|
9.79
|
7.47
|
3,850
|
|
|
11/8/2017
|
+0.40 / +3.98%
|
10.45
|
10.45
|
10.45
|
10.45
|
10.45
|
8.03
|
10
|
|
|
11/7/2017
|
0.00 / 0.00%
|
10.05
|
10.05
|
10.05
|
10.05
|
10.05
|
7.72
|
10
|
|
|
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
|
|
|