|
Closing price on 5/21/2024
|
|
| Open |
6.80 |
| High |
6.90 |
| Low |
6.80 |
| Volume |
2,100 |
| Split-adjusted Price |
6.89 |
|
|
FUCVREIT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/21/2024
|
+0.11 / +1.62%
|
6.80
|
6.90
|
6.80
|
6.89
|
6.83
|
6.89
|
2,100
|
|
|
5/20/2024
|
+0.03 / +0.44%
|
6.79
|
6.79
|
6.78
|
6.78
|
6.79
|
6.78
|
200
|
|
|
5/17/2024
|
0.00 / 0.00%
|
6.75
|
6.75
|
6.75
|
6.75
|
6.75
|
6.75
|
0
|
|
|
5/16/2024
|
+0.08 / +1.20%
|
6.67
|
6.75
|
6.67
|
6.75
|
6.71
|
6.75
|
200
|
|
|
5/15/2024
|
0.00 / 0.00%
|
6.67
|
6.67
|
6.67
|
6.67
|
6.67
|
6.67
|
0
|
|
|
5/14/2024
|
-0.26 / -3.75%
|
6.67
|
6.67
|
6.67
|
6.67
|
6.67
|
6.67
|
100
|
|
|
5/13/2024
|
0.00 / 0.00%
|
6.93
|
6.93
|
6.93
|
6.93
|
6.93
|
6.93
|
100
|
|
|
5/10/2024
|
0.00 / 0.00%
|
6.93
|
6.93
|
6.93
|
6.93
|
6.93
|
6.93
|
100
|
|
|
5/9/2024
|
-0.40 / -5.46%
|
6.93
|
6.93
|
6.93
|
6.93
|
6.93
|
6.93
|
200
|
|
|
5/8/2024
|
0.00 / 0.00%
|
7.33
|
7.33
|
7.33
|
7.33
|
7.33
|
7.33
|
0
|
|
|
5/7/2024
|
0.00 / 0.00%
|
7.33
|
7.33
|
7.33
|
7.33
|
7.33
|
7.33
|
0
|
|
|
5/6/2024
|
+0.33 / +4.71%
|
7.00
|
7.33
|
6.63
|
7.33
|
6.81
|
7.33
|
700
|
|
|
5/3/2024
|
0.00 / 0.00%
|
7.00
|
7.05
|
6.53
|
7.00
|
6.98
|
7.00
|
1,000
|
|
|
5/2/2024
|
0.00 / 0.00%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
600
|
|
|
4/26/2024
|
-0.49 / -6.54%
|
7.45
|
7.45
|
7.00
|
7.00
|
7.02
|
7.00
|
2,100
|
|
|
4/25/2024
|
+0.49 / +7.00%
|
6.90
|
7.49
|
6.51
|
7.49
|
6.91
|
7.49
|
11,200
|
|
|
4/24/2024
|
+0.10 / +1.45%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
400
|
|
|
4/23/2024
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
0
|
|
|
4/22/2024
|
-0.10 / -1.43%
|
7.00
|
7.00
|
6.90
|
6.90
|
6.90
|
6.90
|
2,100
|
|
|
4/19/2024
|
0.00 / 0.00%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
2,100
|
|
|
4/17/2024
|
0.00 / 0.00%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
3,000
|
|
|
4/16/2024
|
-0.37 / -5.02%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
9,700
|
|
|
4/15/2024
|
0.00 / 0.00%
|
7.37
|
7.37
|
7.37
|
7.37
|
7.37
|
7.37
|
0
|
|
|
4/12/2024
|
0.00 / 0.00%
|
7.37
|
7.37
|
7.37
|
7.37
|
7.37
|
7.37
|
0
|
|
|
4/11/2024
|
-0.08 / -1.07%
|
7.44
|
7.44
|
7.37
|
7.37
|
7.38
|
7.37
|
500
|
|
|
4/10/2024
|
+0.08 / +1.09%
|
7.45
|
7.45
|
7.45
|
7.45
|
7.45
|
7.45
|
3,000
|
|
|
4/9/2024
|
0.00 / 0.00%
|
7.37
|
7.37
|
7.37
|
7.37
|
7.37
|
7.37
|
0
|
|
|
4/8/2024
|
0.00 / 0.00%
|
7.37
|
7.37
|
7.37
|
7.37
|
7.37
|
7.37
|
0
|
|
|
4/5/2024
|
+0.37 / +5.29%
|
7.00
|
7.37
|
7.00
|
7.37
|
7.18
|
7.37
|
400
|
|
|
4/4/2024
|
-0.33 / -4.50%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
1,600
|
|
|