|
Closing price on 12/28/2017
|
|
| Open |
9.00 |
| High |
9.49 |
| Low |
8.99 |
| Volume |
3,810 |
| Split-adjusted Price |
6.92 |
|
|
FUCVREIT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/28/2017
|
+0.02 / +0.22%
|
9.00
|
9.49
|
8.99
|
9.00
|
9.12
|
6.92
|
3,810
|
|
|
12/27/2017
|
-0.23 / -2.50%
|
9.04
|
9.40
|
8.98
|
8.98
|
9.10
|
6.90
|
350
|
|
|
12/26/2017
|
-0.01 / -0.11%
|
9.03
|
9.21
|
9.03
|
9.21
|
9.21
|
7.08
|
20
|
|
|
12/25/2017
|
0.00 / 0.00%
|
9.02
|
9.22
|
9.02
|
9.22
|
9.12
|
7.08
|
60
|
|
|
12/22/2017
|
+0.01 / +0.11%
|
9.01
|
9.65
|
9.01
|
9.22
|
9.09
|
7.08
|
110
|
|
|
12/21/2017
|
-0.07 / -0.75%
|
9.82
|
9.82
|
9.21
|
9.21
|
9.52
|
7.08
|
80
|
|
|
12/20/2017
|
-0.02 / -0.22%
|
9.85
|
9.85
|
9.28
|
9.28
|
9.57
|
7.13
|
110
|
|
|
12/19/2017
|
-0.01 / -0.11%
|
9.77
|
9.77
|
9.30
|
9.30
|
9.30
|
7.15
|
20
|
|
|
12/18/2017
|
-0.19 / -2.00%
|
9.40
|
9.40
|
9.31
|
9.31
|
9.36
|
7.15
|
60
|
|
|
12/15/2017
|
-0.26 / -2.66%
|
9.69
|
9.69
|
9.50
|
9.50
|
9.60
|
7.30
|
2,160
|
|
|
12/14/2017
|
-0.03 / -0.31%
|
9.76
|
9.76
|
9.76
|
9.76
|
9.76
|
7.50
|
10
|
|
|
12/13/2017
|
+0.59 / +6.41%
|
9.79
|
9.79
|
9.79
|
9.79
|
9.79
|
7.52
|
10
|
|
|
12/12/2017
|
-0.68 / -6.88%
|
10.15
|
10.15
|
9.20
|
9.20
|
9.26
|
7.07
|
5,940
|
|
|
12/11/2017
|
0.00 / 0.00%
|
9.99
|
9.99
|
9.31
|
9.88
|
9.79
|
7.59
|
350
|
|
|
12/8/2017
|
+0.55 / +5.89%
|
9.40
|
9.88
|
9.40
|
9.88
|
9.64
|
7.59
|
200
|
|
|
12/7/2017
|
-0.67 / -6.70%
|
9.33
|
9.33
|
9.33
|
9.33
|
9.33
|
7.17
|
70
|
|
|
12/6/2017
|
+0.50 / +5.26%
|
9.40
|
10.10
|
9.40
|
10.00
|
9.73
|
7.68
|
230
|
|
|
12/5/2017
|
-0.49 / -4.90%
|
9.90
|
9.95
|
9.50
|
9.50
|
9.71
|
7.30
|
340
|
|
|
12/4/2017
|
+0.09 / +0.91%
|
9.90
|
10.50
|
9.21
|
9.99
|
9.90
|
7.68
|
3,180
|
|
|
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
|
|
|