|
Closing price on 2/18/2022
|
|
| Open |
10.90 |
| High |
11.65 |
| Low |
10.70 |
| Volume |
4,300 |
| Split-adjusted Price |
11.20 |
|
|
FUCVREIT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/18/2022
|
+0.30 / +2.75%
|
10.90
|
11.65
|
10.70
|
11.20
|
11.07
|
11.20
|
4,300
|
|
|
2/17/2022
|
+0.70 / +6.86%
|
10.20
|
10.90
|
10.20
|
10.90
|
10.76
|
10.90
|
11,400
|
|
|
2/16/2022
|
-0.45 / -4.23%
|
10.70
|
10.80
|
10.20
|
10.20
|
10.45
|
10.20
|
2,200
|
|
|
2/15/2022
|
0.00 / 0.00%
|
10.65
|
10.65
|
10.20
|
10.65
|
10.43
|
10.65
|
4,600
|
|
|
2/14/2022
|
+0.15 / +1.43%
|
10.70
|
10.70
|
10.50
|
10.65
|
10.50
|
10.65
|
5,300
|
|
|
2/11/2022
|
-0.20 / -1.87%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
300
|
|
|
2/10/2022
|
+0.10 / +0.94%
|
10.85
|
10.85
|
10.70
|
10.70
|
10.79
|
10.70
|
3,000
|
|
|
2/9/2022
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.60
|
10.60
|
10.67
|
10.60
|
300
|
|
|
2/8/2022
|
+0.20 / +1.92%
|
10.40
|
10.70
|
10.40
|
10.60
|
10.55
|
10.60
|
3,200
|
|
|
2/7/2022
|
+0.25 / +2.46%
|
10.20
|
10.40
|
10.10
|
10.40
|
10.16
|
10.40
|
7,100
|
|
|
1/28/2022
|
+0.05 / +0.50%
|
10.10
|
10.50
|
10.10
|
10.15
|
10.16
|
10.15
|
11,900
|
|
|
1/27/2022
|
-0.45 / -4.27%
|
10.00
|
10.10
|
10.00
|
10.10
|
10.04
|
10.10
|
2,000
|
|
|
1/26/2022
|
+0.25 / +2.43%
|
10.30
|
10.55
|
10.30
|
10.55
|
10.36
|
10.55
|
1,800
|
|
|
1/25/2022
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.10
|
10.30
|
10.22
|
10.30
|
2,400
|
|
|
1/24/2022
|
-0.45 / -4.19%
|
10.75
|
10.75
|
10.20
|
10.30
|
10.48
|
10.30
|
16,800
|
|
|
1/21/2022
|
-0.15 / -1.38%
|
10.80
|
10.80
|
10.25
|
10.75
|
10.59
|
10.75
|
3,400
|
|
|
1/20/2022
|
0.00 / 0.00%
|
10.15
|
10.90
|
10.15
|
10.90
|
10.40
|
10.90
|
300
|
|
|
1/19/2022
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
600
|
|
|
1/18/2022
|
0.00 / 0.00%
|
11.25
|
11.25
|
10.15
|
10.90
|
10.26
|
10.90
|
10,400
|
|
|
1/17/2022
|
-0.50 / -4.39%
|
11.40
|
11.40
|
10.65
|
10.90
|
10.90
|
10.90
|
6,500
|
|
|
1/14/2022
|
0.00 / 0.00%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
200
|
|
|
1/13/2022
|
+0.40 / +3.64%
|
11.00
|
11.40
|
11.00
|
11.40
|
11.30
|
11.40
|
2,300
|
|
|
1/12/2022
|
-0.40 / -3.51%
|
11.00
|
11.40
|
10.90
|
11.00
|
11.05
|
11.00
|
5,700
|
|
|
1/11/2022
|
-0.15 / -1.30%
|
11.70
|
11.70
|
11.40
|
11.40
|
11.40
|
11.40
|
300
|
|
|
1/10/2022
|
-0.25 / -2.12%
|
11.75
|
11.75
|
11.50
|
11.55
|
11.50
|
11.55
|
4,300
|
|
|
1/7/2022
|
+0.30 / +2.61%
|
11.50
|
11.80
|
11.50
|
11.80
|
11.67
|
11.80
|
4,200
|
|
|
1/6/2022
|
-0.35 / -2.95%
|
11.80
|
11.85
|
11.50
|
11.50
|
11.74
|
11.50
|
2,000
|
|
|
1/5/2022
|
+0.45 / +3.95%
|
11.50
|
11.95
|
11.50
|
11.85
|
11.67
|
11.85
|
4,800
|
|
|
1/4/2022
|
0.00 / 0.00%
|
11.40
|
11.75
|
11.20
|
11.40
|
11.49
|
11.40
|
13,100
|
|
|
12/31/2021
|
-0.05 / -0.44%
|
11.25
|
11.40
|
11.25
|
11.40
|
11.25
|
11.40
|
2,600
|
|
|