|
Closing price on 5/4/2018
|
|
| Open |
12.40 |
| High |
12.40 |
| Low |
12.00 |
| Volume |
400 |
| Split-adjusted Price |
9.22 |
|
|
FUCVREIT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
4/13/2018
|
0.00 / 0.00%
|
10.00
|
10.95
|
10.00
|
10.50
|
10.19
|
8.07
|
1,080
|
|
|
4/12/2018
|
0.00 / 0.00%
|
9.78
|
10.50
|
9.78
|
10.50
|
10.00
|
8.07
|
100
|
|
|
4/11/2018
|
-0.45 / -4.11%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
8.07
|
90
|
|
|
4/10/2018
|
-0.05 / -0.45%
|
11.00
|
11.00
|
10.95
|
10.95
|
10.98
|
8.41
|
570
|
|
|
4/9/2018
|
+0.30 / +2.80%
|
10.80
|
11.00
|
9.96
|
11.00
|
10.49
|
8.45
|
8,580
|
|
|
4/6/2018
|
-0.80 / -6.96%
|
10.70
|
11.35
|
10.70
|
10.70
|
10.86
|
8.22
|
290
|
|
|
4/5/2018
|
+0.55 / +5.02%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
8.84
|
10
|
|
|
4/4/2018
|
+0.70 / +6.83%
|
10.00
|
10.95
|
9.54
|
10.95
|
10.05
|
8.41
|
6,270
|
|
|
4/3/2018
|
-0.75 / -6.82%
|
11.00
|
11.00
|
10.25
|
10.25
|
10.34
|
7.88
|
1,450
|
|
|
4/2/2018
|
0.00 / 0.00%
|
10.25
|
11.00
|
10.25
|
11.00
|
10.63
|
8.45
|
810
|
|
|
3/30/2018
|
-0.50 / -4.35%
|
11.00
|
11.00
|
10.70
|
11.00
|
10.93
|
8.45
|
470
|
|
|
3/29/2018
|
-0.15 / -1.29%
|
11.00
|
11.50
|
11.00
|
11.50
|
11.11
|
8.84
|
990
|
|
|
3/28/2018
|
-0.05 / -0.43%
|
11.65
|
11.70
|
11.65
|
11.65
|
11.69
|
8.95
|
130
|
|
|
3/27/2018
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
8.99
|
30
|
|
|
3/26/2018
|
-0.10 / -0.85%
|
11.80
|
11.80
|
11.70
|
11.70
|
11.75
|
8.99
|
3,050
|
|
|
3/23/2018
|
-0.15 / -1.26%
|
11.15
|
11.95
|
11.15
|
11.80
|
11.51
|
9.07
|
80
|
|
|
3/22/2018
|
+0.75 / +6.70%
|
11.20
|
11.95
|
11.20
|
11.95
|
11.54
|
9.18
|
520
|
|
|
3/21/2018
|
-0.70 / -5.88%
|
11.10
|
11.90
|
11.10
|
11.20
|
11.33
|
8.61
|
1,470
|
|
|