|
Closing price on 3/6/2018
|
|
| Open |
11.30 |
| High |
12.00 |
| Low |
11.30 |
| Volume |
6,680 |
| Split-adjusted Price |
8.68 |
|
|
FUCVREIT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
2/5/2018
|
+0.80 / +6.81%
|
12.55
|
12.55
|
12.50
|
12.55
|
12.53
|
9.64
|
9,020
|
|
|
2/2/2018
|
+0.75 / +6.82%
|
11.75
|
11.75
|
11.75
|
11.75
|
11.75
|
9.03
|
5,110
|
|
|
2/1/2018
|
+0.70 / +6.80%
|
11.00
|
11.00
|
10.90
|
11.00
|
10.98
|
8.45
|
4,610
|
|
|
1/31/2018
|
+0.67 / +6.96%
|
9.63
|
10.30
|
9.63
|
10.30
|
10.11
|
7.91
|
10,780
|
|
|
1/30/2018
|
+0.63 / +7.00%
|
9.60
|
9.63
|
9.10
|
9.63
|
9.57
|
7.40
|
5,330
|
|
|
1/29/2018
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
6.92
|
320
|
|
|
1/26/2018
|
-0.49 / -5.16%
|
8.83
|
9.00
|
8.83
|
9.00
|
8.92
|
6.92
|
3,400
|
|
|
1/25/2018
|
+0.29 / +3.15%
|
9.80
|
9.80
|
8.80
|
9.49
|
8.89
|
7.29
|
1,350
|
|
|
1/22/2018
|
+0.04 / +0.44%
|
9.20
|
9.20
|
9.00
|
9.20
|
9.11
|
7.07
|
360
|
|
|
1/19/2018
|
-0.10 / -1.08%
|
9.88
|
9.88
|
9.16
|
9.16
|
9.52
|
7.04
|
80
|
|
|
1/18/2018
|
-0.15 / -1.59%
|
9.01
|
9.90
|
9.01
|
9.26
|
9.84
|
7.11
|
1,220
|
|
|
1/17/2018
|
-0.19 / -1.98%
|
9.70
|
9.90
|
9.41
|
9.41
|
9.82
|
7.23
|
1,120
|
|
|
1/16/2018
|
-0.30 / -3.03%
|
9.90
|
9.90
|
9.60
|
9.60
|
9.75
|
7.38
|
1,100
|
|
|
1/15/2018
|
-0.09 / -0.90%
|
9.40
|
9.90
|
9.30
|
9.90
|
9.48
|
7.61
|
4,430
|
|
|