|
Closing price on 5/30/2018
|
|
| Open |
11.25 |
| High |
11.25 |
| Low |
10.20 |
| Volume |
280 |
| Split-adjusted Price |
9.53 |
|
|
FUCVREIT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/30/2018
|
-0.50 / -4.57%
|
11.25
|
11.25
|
10.20
|
10.45
|
10.71
|
9.53
|
280
|
|
|
5/29/2018
|
-0.05 / -0.45%
|
10.95
|
10.95
|
10.95
|
10.95
|
10.95
|
9.99
|
100
|
|
|
5/28/2018
|
+0.05 / +0.46%
|
11.20
|
11.20
|
11.00
|
11.00
|
11.10
|
10.03
|
100
|
|
|
5/25/2018
|
-0.65 / -5.60%
|
11.00
|
11.00
|
10.95
|
10.95
|
10.98
|
9.99
|
60
|
|
|
5/24/2018
|
+0.20 / +1.75%
|
11.60
|
11.60
|
11.50
|
11.60
|
11.58
|
10.58
|
240
|
|
|
5/23/2018
|
+0.20 / +1.79%
|
11.20
|
11.40
|
11.20
|
11.40
|
11.30
|
10.40
|
120
|
|
|
5/22/2018
|
+0.20 / +1.82%
|
11.10
|
11.20
|
11.00
|
11.20
|
11.13
|
10.21
|
1,100
|
|
|
5/21/2018
|
+0.30 / +2.80%
|
11.40
|
11.40
|
11.00
|
11.00
|
11.20
|
10.03
|
1,110
|
|
|
5/18/2018
|
0.00 / 0.00%
|
12.05
|
12.70
|
11.85
|
12.70
|
11.88
|
9.76
|
1,010
|
|
|
5/17/2018
|
-0.10 / -0.78%
|
11.95
|
12.80
|
11.95
|
12.70
|
12.35
|
9.76
|
690
|
|
|
5/16/2018
|
0.00 / 0.00%
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
9.83
|
100
|
|
|
5/15/2018
|
+0.60 / +4.92%
|
12.10
|
12.80
|
11.35
|
12.80
|
11.49
|
9.83
|
10,530
|
|
|
5/14/2018
|
0.00 / 0.00%
|
12.20
|
12.20
|
12.00
|
12.20
|
12.15
|
9.37
|
50
|
|
|
5/11/2018
|
0.00 / 0.00%
|
11.50
|
12.20
|
11.50
|
12.20
|
11.85
|
9.37
|
120
|
|
|
5/10/2018
|
+0.20 / +1.67%
|
11.30
|
12.30
|
11.20
|
12.20
|
11.57
|
9.37
|
1,210
|
|
|
5/9/2018
|
-0.45 / -3.61%
|
12.40
|
12.40
|
12.00
|
12.00
|
12.37
|
9.22
|
9,460
|
|
|
5/8/2018
|
+0.30 / +2.47%
|
12.70
|
12.70
|
11.30
|
12.45
|
12.50
|
9.57
|
80
|
|
|
5/7/2018
|
+0.15 / +1.25%
|
12.00
|
12.20
|
12.00
|
12.15
|
12.15
|
9.34
|
30
|
|
|
5/4/2018
|
+0.35 / +3.00%
|
12.40
|
12.40
|
12.00
|
12.00
|
12.20
|
9.22
|
400
|
|
|
5/3/2018
|
-0.85 / -6.80%
|
11.65
|
11.65
|
11.65
|
11.65
|
11.65
|
8.95
|
50
|
|
|
5/2/2018
|
+0.30 / +2.46%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
9.60
|
110
|
|
|
4/27/2018
|
+0.65 / +5.63%
|
12.20
|
12.20
|
10.90
|
12.20
|
11.59
|
9.37
|
2,760
|
|
|
4/26/2018
|
+0.75 / +6.94%
|
10.20
|
11.55
|
10.20
|
11.55
|
10.88
|
8.87
|
3,370
|
|
|
4/24/2018
|
+0.70 / +6.93%
|
10.30
|
10.80
|
10.30
|
10.80
|
10.55
|
8.30
|
450
|
|
|
4/23/2018
|
-0.50 / -4.72%
|
10.60
|
10.60
|
10.00
|
10.10
|
10.13
|
7.76
|
9,380
|
|
|
4/20/2018
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
8.14
|
0
|
|
|
4/19/2018
|
-0.10 / -0.93%
|
10.70
|
10.70
|
10.50
|
10.60
|
10.63
|
8.14
|
310
|
|
|
4/18/2018
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
8.22
|
270
|
|
|
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
|
|
|