|
Closing price on 4/17/2018
|
|
| Open |
10.00 |
| High |
10.70 |
| Low |
10.00 |
| Volume |
50 |
| Split-adjusted Price |
8.22 |
|
|
FUCVREIT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/17/2018
|
0.00 / 0.00%
|
10.00
|
10.70
|
10.00
|
10.70
|
10.35
|
8.22
|
50
|
|
|
4/16/2018
|
+0.20 / +1.90%
|
10.70
|
11.00
|
10.70
|
10.70
|
10.78
|
8.22
|
1,030
|
|
|
4/13/2018
|
0.00 / 0.00%
|
10.00
|
10.95
|
10.00
|
10.50
|
10.19
|
8.07
|
1,080
|
|
|
4/12/2018
|
0.00 / 0.00%
|
9.78
|
10.50
|
9.78
|
10.50
|
10.00
|
8.07
|
100
|
|
|
4/11/2018
|
-0.45 / -4.11%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
8.07
|
90
|
|
|
4/10/2018
|
-0.05 / -0.45%
|
11.00
|
11.00
|
10.95
|
10.95
|
10.98
|
8.41
|
570
|
|
|
4/9/2018
|
+0.30 / +2.80%
|
10.80
|
11.00
|
9.96
|
11.00
|
10.49
|
8.45
|
8,580
|
|
|
4/6/2018
|
-0.80 / -6.96%
|
10.70
|
11.35
|
10.70
|
10.70
|
10.86
|
8.22
|
290
|
|
|
4/5/2018
|
+0.55 / +5.02%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
8.84
|
10
|
|
|
4/4/2018
|
+0.70 / +6.83%
|
10.00
|
10.95
|
9.54
|
10.95
|
10.05
|
8.41
|
6,270
|
|
|
4/3/2018
|
-0.75 / -6.82%
|
11.00
|
11.00
|
10.25
|
10.25
|
10.34
|
7.88
|
1,450
|
|
|
4/2/2018
|
0.00 / 0.00%
|
10.25
|
11.00
|
10.25
|
11.00
|
10.63
|
8.45
|
810
|
|
|
3/30/2018
|
-0.50 / -4.35%
|
11.00
|
11.00
|
10.70
|
11.00
|
10.93
|
8.45
|
470
|
|
|
3/29/2018
|
-0.15 / -1.29%
|
11.00
|
11.50
|
11.00
|
11.50
|
11.11
|
8.84
|
990
|
|
|
3/28/2018
|
-0.05 / -0.43%
|
11.65
|
11.70
|
11.65
|
11.65
|
11.69
|
8.95
|
130
|
|
|
3/27/2018
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
8.99
|
30
|
|
|
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
|
|
|