|
Closing price on 5/17/2022
|
|
| Open |
8.94 |
| High |
9.59 |
| Low |
8.94 |
| Volume |
200 |
| Split-adjusted Price |
9.59 |
|
|
FUCVREIT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/17/2022
|
-0.01 / -0.10%
|
8.94
|
9.59
|
8.94
|
9.59
|
9.27
|
9.59
|
200
|
|
|
5/16/2022
|
-0.10 / -1.03%
|
9.70
|
9.70
|
9.60
|
9.60
|
9.62
|
9.60
|
600
|
|
|
5/13/2022
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
0
|
|
|
5/12/2022
|
+0.40 / +4.30%
|
8.70
|
9.70
|
8.70
|
9.70
|
9.03
|
9.70
|
300
|
|
|
5/11/2022
|
0.00 / 0.00%
|
9.30
|
9.30
|
8.68
|
9.30
|
9.15
|
9.30
|
400
|
|
|
5/10/2022
|
-0.49 / -5.01%
|
9.20
|
9.30
|
9.11
|
9.30
|
9.13
|
9.30
|
3,600
|
|
|
5/9/2022
|
+0.09 / +0.93%
|
9.80
|
9.80
|
9.70
|
9.79
|
9.76
|
9.79
|
1,900
|
|
|
5/6/2022
|
-0.28 / -2.81%
|
9.90
|
9.90
|
9.30
|
9.70
|
9.56
|
9.70
|
2,300
|
|
|
5/5/2022
|
-0.01 / -0.10%
|
9.98
|
9.98
|
9.90
|
9.98
|
9.97
|
9.98
|
700
|
|
|
5/4/2022
|
+0.14 / +1.42%
|
9.99
|
9.99
|
9.99
|
9.99
|
9.99
|
9.99
|
300
|
|
|
4/29/2022
|
+0.15 / +1.55%
|
9.05
|
9.85
|
9.05
|
9.85
|
9.65
|
9.85
|
400
|
|
|
4/28/2022
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
100
|
|
|
4/27/2022
|
0.00 / 0.00%
|
10.00
|
10.00
|
9.55
|
9.70
|
9.69
|
9.70
|
1,000
|
|
|
4/26/2022
|
-0.15 / -1.52%
|
9.85
|
9.85
|
9.60
|
9.70
|
9.76
|
9.70
|
1,700
|
|
|
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
|
|
|