|
Closing price on 12/8/2021
|
|
| Open |
11.80 |
| High |
11.80 |
| Low |
11.60 |
| Volume |
4,400 |
| Split-adjusted Price |
11.70 |
|
|
FUCVREIT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/8/2021
|
-0.15 / -1.27%
|
11.80
|
11.80
|
11.60
|
11.70
|
11.80
|
11.70
|
4,400
|
|
|
12/7/2021
|
+0.30 / +2.60%
|
11.60
|
11.85
|
11.55
|
11.85
|
11.70
|
11.85
|
19,500
|
|
|
12/6/2021
|
-0.05 / -0.43%
|
11.60
|
11.60
|
11.20
|
11.55
|
11.53
|
11.55
|
7,200
|
|
|
12/3/2021
|
-0.25 / -2.11%
|
11.65
|
11.90
|
11.60
|
11.60
|
11.78
|
11.60
|
20,200
|
|
|
12/2/2021
|
+0.25 / +2.16%
|
11.60
|
11.90
|
11.60
|
11.85
|
11.71
|
11.85
|
6,900
|
|
|
12/1/2021
|
-0.50 / -4.13%
|
12.10
|
12.10
|
11.50
|
11.60
|
11.92
|
11.60
|
9,900
|
|
|
11/30/2021
|
+0.30 / +2.54%
|
11.80
|
12.10
|
11.30
|
12.10
|
11.71
|
12.10
|
38,400
|
|
|
11/29/2021
|
-0.15 / -1.26%
|
11.15
|
11.80
|
11.15
|
11.80
|
11.45
|
11.80
|
22,400
|
|
|
11/26/2021
|
+0.30 / +2.58%
|
11.60
|
11.95
|
11.00
|
11.95
|
11.64
|
11.95
|
27,400
|
|
|
11/25/2021
|
-0.05 / -0.43%
|
11.70
|
11.90
|
11.60
|
11.65
|
11.71
|
11.65
|
6,200
|
|
|
11/24/2021
|
+0.25 / +2.18%
|
11.45
|
12.20
|
11.45
|
11.70
|
11.59
|
11.70
|
6,900
|
|
|
11/23/2021
|
0.00 / 0.00%
|
10.70
|
11.50
|
10.70
|
11.45
|
10.99
|
11.45
|
8,400
|
|
|
11/22/2021
|
-0.85 / -6.91%
|
11.60
|
12.15
|
11.45
|
11.45
|
11.60
|
11.45
|
41,700
|
|
|
11/19/2021
|
-0.90 / -6.82%
|
13.20
|
13.20
|
12.30
|
12.30
|
12.69
|
12.30
|
44,000
|
|
|
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
|
|
|