|
Closing price on 4/25/2022
|
|
| Open |
10.20 |
| High |
10.20 |
| Low |
9.85 |
| Volume |
4,400 |
| Split-adjusted Price |
9.85 |
|
|
FUCVREIT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/25/2022
|
-0.01 / -0.10%
|
10.20
|
10.20
|
9.85
|
9.85
|
9.86
|
9.85
|
4,400
|
|
|
4/22/2022
|
-0.24 / -2.38%
|
10.00
|
10.00
|
9.86
|
9.86
|
9.88
|
9.86
|
900
|
|
|
4/21/2022
|
+0.10 / +1.00%
|
9.85
|
10.10
|
9.85
|
10.10
|
9.94
|
10.10
|
4,500
|
|
|
4/20/2022
|
-0.05 / -0.50%
|
10.00
|
10.10
|
9.90
|
10.00
|
9.94
|
10.00
|
6,600
|
|
|
4/19/2022
|
0.00 / 0.00%
|
10.00
|
10.05
|
9.95
|
10.05
|
9.99
|
10.05
|
2,500
|
|
|
4/18/2022
|
-0.15 / -1.47%
|
10.10
|
10.20
|
9.91
|
10.05
|
10.04
|
10.05
|
6,600
|
|
|
4/15/2022
|
+0.20 / +2.00%
|
10.00
|
10.20
|
10.00
|
10.20
|
10.02
|
10.20
|
3,700
|
|
|
4/14/2022
|
-0.30 / -2.91%
|
10.25
|
10.30
|
10.00
|
10.00
|
10.00
|
10.00
|
2,300
|
|
|
4/13/2022
|
+0.10 / +0.98%
|
10.00
|
10.30
|
10.00
|
10.30
|
10.13
|
10.30
|
300
|
|
|
4/12/2022
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
6,500
|
|
|
4/8/2022
|
+0.15 / +1.49%
|
10.05
|
10.20
|
10.00
|
10.20
|
10.04
|
10.20
|
8,300
|
|
|
4/7/2022
|
-0.25 / -2.43%
|
10.30
|
10.30
|
10.05
|
10.05
|
10.09
|
10.05
|
2,200
|
|
|
4/6/2022
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.10
|
10.30
|
10.20
|
10.30
|
2,300
|
|
|
4/5/2022
|
+0.30 / +3.00%
|
10.10
|
10.30
|
10.10
|
10.30
|
10.10
|
10.30
|
300
|
|
|
4/4/2022
|
-0.35 / -3.38%
|
10.35
|
10.35
|
10.00
|
10.00
|
10.03
|
10.00
|
6,300
|
|
|
4/1/2022
|
+0.30 / +2.99%
|
10.00
|
10.35
|
10.00
|
10.35
|
10.00
|
10.35
|
6,900
|
|
|
3/31/2022
|
-0.20 / -1.95%
|
10.25
|
10.35
|
10.05
|
10.05
|
10.09
|
10.05
|
4,600
|
|
|
3/30/2022
|
-0.10 / -0.97%
|
10.05
|
10.35
|
10.05
|
10.25
|
10.35
|
10.25
|
5,400
|
|
|
3/29/2022
|
+0.25 / +2.48%
|
10.15
|
10.35
|
10.15
|
10.35
|
10.15
|
10.35
|
2,200
|
|
|
3/28/2022
|
-0.10 / -0.98%
|
10.20
|
10.35
|
10.05
|
10.10
|
10.12
|
10.10
|
12,300
|
|
|
3/25/2022
|
-0.20 / -1.92%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
1,000
|
|
|
3/24/2022
|
0.00 / 0.00%
|
10.20
|
10.40
|
10.20
|
10.40
|
10.24
|
10.40
|
500
|
|
|
3/23/2022
|
-0.05 / -0.48%
|
10.50
|
10.50
|
10.40
|
10.40
|
10.41
|
10.40
|
9,800
|
|
|
3/22/2022
|
+0.15 / +1.46%
|
10.50
|
10.50
|
10.30
|
10.45
|
10.45
|
10.45
|
5,200
|
|
|
3/21/2022
|
+0.10 / +0.98%
|
10.20
|
10.30
|
10.05
|
10.30
|
10.05
|
10.30
|
2,400
|
|
|
3/18/2022
|
0.00 / 0.00%
|
10.30
|
10.40
|
10.10
|
10.20
|
10.29
|
10.20
|
3,400
|
|
|
3/17/2022
|
0.00 / 0.00%
|
10.35
|
10.35
|
10.10
|
10.20
|
10.10
|
10.20
|
2,200
|
|
|
3/16/2022
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
500
|
|
|
3/15/2022
|
-0.15 / -1.45%
|
10.35
|
10.35
|
10.00
|
10.20
|
10.15
|
10.20
|
2,000
|
|
|
3/14/2022
|
+0.35 / +3.50%
|
10.00
|
10.35
|
10.00
|
10.35
|
10.13
|
10.35
|
4,300
|
|
|