|
Closing price on 4/17/2017
|
|
| Open |
20.00 |
| High |
20.00 |
| Low |
17.70 |
| Volume |
1,070 |
| Split-adjusted Price |
13.60 |
|
|
FUCVREIT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/17/2017
|
-1.30 / -6.84%
|
20.00
|
20.00
|
17.70
|
17.70
|
17.76
|
13.60
|
1,070
|
|
|
4/14/2017
|
-0.60 / -3.06%
|
18.25
|
20.90
|
18.25
|
19.00
|
19.57
|
14.60
|
6,540
|
|
|
4/13/2017
|
+1.20 / +6.52%
|
17.15
|
19.65
|
17.15
|
19.60
|
18.44
|
15.06
|
2,440
|
|
|
4/12/2017
|
0.00 / 0.00%
|
17.15
|
18.40
|
17.15
|
18.40
|
17.21
|
14.14
|
6,390
|
|
|
4/11/2017
|
-1.35 / -6.84%
|
18.40
|
18.40
|
18.40
|
18.40
|
18.40
|
14.14
|
130
|
|
|
4/10/2017
|
0.00 / 0.00%
|
19.75
|
19.75
|
19.75
|
19.75
|
19.75
|
15.17
|
0
|
|
|
4/7/2017
|
-1.45 / -6.84%
|
19.75
|
19.75
|
19.75
|
19.75
|
19.75
|
15.17
|
10
|
|
|
4/5/2017
|
-1.55 / -6.81%
|
21.20
|
21.20
|
21.20
|
21.20
|
21.20
|
16.29
|
490
|
|
|
4/4/2017
|
-1.70 / -6.95%
|
22.75
|
22.75
|
22.75
|
22.75
|
22.75
|
17.48
|
300
|
|
|
4/3/2017
|
0.00 / 0.00%
|
24.45
|
24.45
|
24.45
|
24.45
|
24.45
|
18.79
|
0
|
|
|
3/31/2017
|
-1.80 / -6.86%
|
24.45
|
24.45
|
24.45
|
24.45
|
24.45
|
18.79
|
2,850
|
|
|
3/30/2017
|
-1.95 / -6.91%
|
26.25
|
26.25
|
26.25
|
26.25
|
26.25
|
20.17
|
50
|
|
|
3/29/2017
|
-2.10 / -6.93%
|
28.20
|
28.20
|
28.20
|
28.20
|
28.20
|
21.67
|
10
|
|
|
3/28/2017
|
-2.25 / -6.91%
|
30.30
|
30.30
|
30.30
|
30.30
|
30.30
|
23.28
|
40
|
|
|
3/27/2017
|
-2.45 / -7.00%
|
35.00
|
35.00
|
32.55
|
32.55
|
33.33
|
25.01
|
600
|
|
|
3/24/2017
|
-2.50 / -6.67%
|
37.50
|
37.50
|
34.90
|
35.00
|
35.02
|
26.89
|
2,770
|
|
|
3/23/2017
|
+0.45 / +1.21%
|
39.60
|
39.60
|
37.10
|
37.50
|
39.29
|
28.81
|
54,520
|
|
|
3/22/2017
|
+2.40 / +6.93%
|
37.05
|
37.05
|
37.05
|
37.05
|
37.05
|
28.47
|
2,440
|
|
|
3/21/2017
|
+2.25 / +6.94%
|
34.65
|
34.65
|
34.65
|
34.65
|
34.65
|
26.62
|
1,970
|
|
|
3/20/2017
|
+2.10 / +6.93%
|
32.40
|
32.40
|
32.40
|
32.40
|
32.40
|
24.89
|
1,310
|
|
|
3/17/2017
|
+1.95 / +6.88%
|
30.30
|
30.30
|
30.30
|
30.30
|
30.30
|
23.28
|
1,750
|
|
|
3/16/2017
|
+1.85 / +6.98%
|
28.35
|
28.35
|
28.35
|
28.35
|
28.35
|
21.78
|
720
|
|
|
3/15/2017
|
+1.70 / +6.85%
|
26.50
|
26.50
|
26.50
|
26.50
|
26.50
|
20.36
|
440
|
|
|
3/14/2017
|
+1.60 / +6.90%
|
24.80
|
24.80
|
24.80
|
24.80
|
24.80
|
19.05
|
120
|
|
|
3/13/2017
|
+1.50 / +6.91%
|
23.20
|
23.20
|
23.20
|
23.20
|
23.20
|
17.83
|
1,560
|
|
|
3/10/2017
|
+1.40 / +6.90%
|
21.70
|
21.70
|
21.70
|
21.70
|
21.70
|
16.67
|
420
|
|
|
3/9/2017
|
+1.30 / +6.84%
|
20.30
|
20.30
|
20.30
|
20.30
|
20.30
|
15.60
|
900
|
|
|
3/8/2017
|
+1.20 / +6.74%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
14.60
|
3,510
|
|
|
3/7/2017
|
+1.15 / +6.91%
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
13.68
|
370
|
|
|
3/6/2017
|
+1.05 / +6.73%
|
16.65
|
16.65
|
16.65
|
16.65
|
16.65
|
12.79
|
120
|
|
|