|
Closing price on 5/23/2017
|
|
| Open |
17.95 |
| High |
17.95 |
| Low |
17.95 |
| Volume |
210 |
| Split-adjusted Price |
13.79 |
|
|
FUCVREIT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/23/2017
|
-1.35 / -6.99%
|
17.95
|
17.95
|
17.95
|
17.95
|
17.95
|
13.79
|
210
|
|
|
5/22/2017
|
-1.45 / -6.99%
|
19.30
|
19.30
|
19.30
|
19.30
|
19.30
|
14.83
|
200
|
|
|
5/19/2017
|
-1.55 / -6.95%
|
20.75
|
20.75
|
20.75
|
20.75
|
20.75
|
15.94
|
10
|
|
|
5/18/2017
|
-1.65 / -6.89%
|
22.30
|
22.30
|
22.30
|
22.30
|
22.30
|
17.13
|
710
|
|
|
5/17/2017
|
-1.80 / -6.99%
|
27.55
|
27.55
|
23.95
|
23.95
|
25.50
|
18.40
|
10,430
|
|
|
5/16/2017
|
+1.65 / +6.85%
|
25.75
|
25.75
|
25.75
|
25.75
|
25.75
|
19.78
|
810
|
|
|
5/15/2017
|
+1.55 / +6.87%
|
24.10
|
24.10
|
24.10
|
24.10
|
24.10
|
18.52
|
3,700
|
|
|
5/12/2017
|
+1.45 / +6.87%
|
22.55
|
22.55
|
22.55
|
22.55
|
22.55
|
17.33
|
5,070
|
|
|
5/11/2017
|
+1.35 / +6.84%
|
21.10
|
21.10
|
21.10
|
21.10
|
21.10
|
16.21
|
2,610
|
|
|
5/10/2017
|
+1.25 / +6.76%
|
19.70
|
19.75
|
19.70
|
19.75
|
19.71
|
15.17
|
8,290
|
|
|
5/9/2017
|
+1.20 / +6.94%
|
17.30
|
18.50
|
17.30
|
18.50
|
18.45
|
14.21
|
8,630
|
|
|
5/8/2017
|
+0.35 / +2.06%
|
18.10
|
18.10
|
17.30
|
17.30
|
18.09
|
13.29
|
10,140
|
|
|
5/5/2017
|
+1.10 / +6.94%
|
16.95
|
16.95
|
16.95
|
16.95
|
16.95
|
13.02
|
5,370
|
|
|
5/4/2017
|
+1.00 / +6.73%
|
15.85
|
15.85
|
15.85
|
15.85
|
15.85
|
12.18
|
510
|
|
|
5/3/2017
|
+0.95 / +6.83%
|
14.75
|
14.85
|
14.70
|
14.85
|
14.79
|
11.41
|
1,260
|
|
|
4/28/2017
|
+0.40 / +2.96%
|
13.50
|
13.90
|
12.60
|
13.90
|
12.83
|
10.68
|
480
|
|
|
4/27/2017
|
-1.00 / -6.90%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
10.37
|
4,070
|
|
|
4/26/2017
|
-1.00 / -6.45%
|
14.50
|
15.40
|
14.50
|
14.50
|
14.67
|
11.14
|
120
|
|
|
4/25/2017
|
-0.30 / -1.90%
|
15.50
|
15.50
|
14.70
|
15.50
|
14.73
|
11.91
|
4,490
|
|
|
4/24/2017
|
+0.60 / +3.95%
|
14.20
|
15.90
|
14.15
|
15.80
|
14.29
|
12.14
|
1,750
|
|
|
4/21/2017
|
-1.00 / -6.17%
|
16.50
|
17.20
|
15.20
|
15.20
|
16.28
|
11.68
|
860
|
|
|
4/20/2017
|
+0.35 / +2.21%
|
15.50
|
16.90
|
15.50
|
16.20
|
16.03
|
12.45
|
660
|
|
|
4/19/2017
|
-1.15 / -6.76%
|
17.90
|
17.90
|
15.85
|
15.85
|
15.88
|
12.18
|
11,020
|
|
|
4/18/2017
|
-0.70 / -3.95%
|
16.50
|
17.00
|
16.50
|
17.00
|
16.67
|
13.06
|
3,240
|
|
|
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
|
|
|