|
Closing price on 3/26/2018
|
|
| Open |
11.80 |
| High |
11.80 |
| Low |
11.70 |
| Volume |
3,050 |
| Split-adjusted Price |
8.99 |
|
|
FUCVREIT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/26/2018
|
-0.10 / -0.85%
|
11.80
|
11.80
|
11.70
|
11.70
|
11.75
|
8.99
|
3,050
|
|
|
3/23/2018
|
-0.15 / -1.26%
|
11.15
|
11.95
|
11.15
|
11.80
|
11.51
|
9.07
|
80
|
|
|
3/22/2018
|
+0.75 / +6.70%
|
11.20
|
11.95
|
11.20
|
11.95
|
11.54
|
9.18
|
520
|
|
|
3/21/2018
|
-0.70 / -5.88%
|
11.10
|
11.90
|
11.10
|
11.20
|
11.33
|
8.61
|
1,470
|
|
|
3/20/2018
|
-0.10 / -0.83%
|
12.00
|
12.00
|
11.20
|
11.90
|
12.00
|
9.14
|
500
|
|
|
3/19/2018
|
0.00 / 0.00%
|
12.00
|
12.00
|
11.20
|
12.00
|
11.56
|
9.22
|
2,250
|
|
|
3/16/2018
|
0.00 / 0.00%
|
11.20
|
12.00
|
11.20
|
12.00
|
11.95
|
9.22
|
2,930
|
|
|
3/15/2018
|
+0.15 / +1.27%
|
11.05
|
12.00
|
11.05
|
12.00
|
11.23
|
9.22
|
1,870
|
|
|
3/14/2018
|
+0.70 / +6.28%
|
11.90
|
11.90
|
11.20
|
11.85
|
11.71
|
9.10
|
320
|
|
|
3/13/2018
|
+0.05 / +0.45%
|
10.50
|
11.85
|
10.50
|
11.15
|
11.37
|
8.57
|
4,220
|
|
|
3/12/2018
|
-0.80 / -6.72%
|
11.90
|
11.90
|
11.10
|
11.10
|
11.50
|
8.53
|
1,720
|
|
|
3/9/2018
|
-0.05 / -0.42%
|
11.95
|
12.00
|
11.20
|
11.90
|
11.54
|
9.14
|
1,040
|
|
|
3/8/2018
|
-0.05 / -0.42%
|
11.20
|
12.00
|
11.20
|
11.95
|
11.59
|
9.18
|
200
|
|
|
3/7/2018
|
+0.70 / +6.19%
|
12.00
|
12.00
|
11.30
|
12.00
|
11.39
|
9.22
|
790
|
|
|
3/6/2018
|
-0.80 / -6.61%
|
11.30
|
12.00
|
11.30
|
11.30
|
11.48
|
8.68
|
6,680
|
|
|
3/5/2018
|
-0.90 / -6.92%
|
12.50
|
12.50
|
12.10
|
12.10
|
12.30
|
9.30
|
2,650
|
|
|
3/2/2018
|
+0.50 / +4.00%
|
13.30
|
13.30
|
11.65
|
13.00
|
12.61
|
9.99
|
1,110
|
|
|
3/1/2018
|
+0.35 / +2.88%
|
13.00
|
13.00
|
12.50
|
12.50
|
12.86
|
9.60
|
33,760
|
|
|
2/28/2018
|
+0.75 / +6.58%
|
12.15
|
12.15
|
12.15
|
12.15
|
12.15
|
9.34
|
9,820
|
|
|
2/27/2018
|
+0.70 / +6.54%
|
11.35
|
11.40
|
11.00
|
11.40
|
11.33
|
8.76
|
5,650
|
|
|
2/26/2018
|
+0.70 / +7.00%
|
10.70
|
10.70
|
10.20
|
10.70
|
10.58
|
8.22
|
9,150
|
|
|
2/23/2018
|
-0.75 / -6.98%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
7.68
|
11,170
|
|
|
2/22/2018
|
-0.80 / -6.93%
|
10.75
|
11.55
|
10.75
|
10.75
|
10.77
|
8.26
|
11,790
|
|
|
2/21/2018
|
-0.85 / -6.85%
|
12.40
|
12.40
|
11.55
|
11.55
|
11.68
|
8.87
|
2,910
|
|
|
2/13/2018
|
-0.90 / -6.77%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
9.53
|
1,260
|
|
|
2/12/2018
|
-0.95 / -6.67%
|
14.25
|
14.25
|
13.30
|
13.30
|
13.78
|
10.22
|
760
|
|
|
2/9/2018
|
-1.05 / -6.86%
|
14.25
|
14.25
|
14.25
|
14.25
|
14.25
|
10.95
|
840
|
|
|
2/8/2018
|
+1.00 / +6.99%
|
15.30
|
15.30
|
13.90
|
15.30
|
15.13
|
11.76
|
14,280
|
|
|
2/7/2018
|
+0.90 / +6.72%
|
14.30
|
14.30
|
14.00
|
14.30
|
14.27
|
10.99
|
22,700
|
|
|
2/6/2018
|
+0.85 / +6.77%
|
13.40
|
13.40
|
13.40
|
13.40
|
13.40
|
10.30
|
40,180
|
|
|