|
Closing price on 6/29/2021
|
|
| Open |
11.60 |
| High |
11.60 |
| Low |
11.10 |
| Volume |
22,100 |
| Split-adjusted Price |
11.15 |
|
|
FUCVREIT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/29/2021
|
-0.45 / -3.88%
|
11.60
|
11.60
|
11.10
|
11.15
|
11.22
|
11.15
|
22,100
|
|
|
6/28/2021
|
+0.10 / +0.87%
|
11.60
|
11.60
|
11.50
|
11.60
|
11.50
|
11.60
|
3,400
|
|
|
6/25/2021
|
+0.30 / +2.68%
|
11.20
|
11.80
|
11.20
|
11.50
|
11.24
|
11.50
|
12,100
|
|
|
6/24/2021
|
-0.40 / -3.45%
|
11.60
|
12.00
|
11.00
|
11.20
|
11.74
|
11.20
|
10,900
|
|
|
6/23/2021
|
0.00 / 0.00%
|
11.60
|
11.60
|
11.50
|
11.60
|
11.60
|
11.60
|
14,200
|
|
|
6/22/2021
|
-0.40 / -3.33%
|
12.00
|
12.00
|
11.30
|
11.60
|
11.43
|
11.60
|
4,200
|
|
|
6/21/2021
|
+0.20 / +1.69%
|
11.50
|
12.20
|
11.50
|
12.00
|
11.74
|
12.00
|
4,600
|
|
|
6/18/2021
|
0.00 / 0.00%
|
11.80
|
11.95
|
11.80
|
11.80
|
11.82
|
11.80
|
6,700
|
|
|
6/17/2021
|
-0.30 / -2.48%
|
12.00
|
12.10
|
11.30
|
11.80
|
11.46
|
11.80
|
90,400
|
|
|
6/16/2021
|
+0.10 / +0.83%
|
12.00
|
12.50
|
12.00
|
12.10
|
12.21
|
12.10
|
8,600
|
|
|
6/15/2021
|
-0.40 / -3.23%
|
12.30
|
12.35
|
12.00
|
12.00
|
12.35
|
12.00
|
5,200
|
|
|
6/14/2021
|
-0.50 / -3.88%
|
12.90
|
12.90
|
12.40
|
12.40
|
12.50
|
12.40
|
4,400
|
|
|
6/11/2021
|
0.00 / 0.00%
|
13.10
|
13.10
|
12.05
|
12.90
|
12.98
|
12.90
|
14,100
|
|
|
6/10/2021
|
+0.80 / +6.61%
|
12.10
|
12.90
|
12.10
|
12.90
|
12.30
|
12.90
|
19,600
|
|
|
6/9/2021
|
0.00 / 0.00%
|
12.10
|
12.90
|
11.30
|
12.10
|
12.10
|
12.10
|
39,200
|
|
|
6/8/2021
|
-0.90 / -6.92%
|
12.10
|
12.50
|
12.10
|
12.10
|
12.14
|
12.10
|
107,100
|
|
|
6/7/2021
|
-0.95 / -6.81%
|
13.95
|
13.95
|
13.00
|
13.00
|
13.08
|
13.00
|
21,100
|
|
|
6/4/2021
|
-0.05 / -0.36%
|
14.30
|
14.30
|
13.20
|
13.95
|
14.04
|
13.95
|
14,600
|
|
|
6/3/2021
|
+0.85 / +6.46%
|
14.05
|
14.05
|
12.25
|
14.00
|
13.67
|
14.00
|
53,900
|
|
|
6/2/2021
|
+0.85 / +6.91%
|
13.15
|
13.15
|
12.30
|
13.15
|
13.11
|
13.15
|
34,300
|
|
|
6/1/2021
|
+0.50 / +4.24%
|
11.80
|
12.30
|
11.10
|
12.30
|
11.90
|
12.30
|
7,900
|
|
|
5/31/2021
|
-0.10 / -0.84%
|
11.10
|
11.80
|
11.10
|
11.80
|
11.19
|
11.80
|
17,600
|
|
|
5/28/2021
|
-0.85 / -6.67%
|
11.95
|
11.95
|
11.90
|
11.90
|
11.90
|
11.90
|
33,100
|
|
|
5/27/2021
|
-0.95 / -6.93%
|
13.70
|
13.70
|
12.75
|
12.75
|
12.82
|
12.75
|
28,400
|
|
|
5/26/2021
|
-0.20 / -1.44%
|
13.90
|
13.90
|
12.95
|
13.70
|
13.13
|
13.70
|
42,500
|
|
|
5/25/2021
|
+0.40 / +2.96%
|
14.00
|
14.00
|
13.50
|
13.90
|
13.61
|
13.90
|
7,200
|
|
|
5/24/2021
|
-1.00 / -6.90%
|
14.60
|
15.30
|
13.50
|
13.50
|
13.85
|
13.50
|
40,000
|
|
|
5/21/2021
|
+0.85 / +5.65%
|
15.05
|
15.90
|
14.10
|
15.90
|
15.09
|
14.50
|
11,400
|
|
|
5/20/2021
|
-1.10 / -6.81%
|
16.15
|
16.15
|
15.05
|
15.05
|
15.09
|
13.72
|
26,900
|
|
|
5/19/2021
|
-1.20 / -6.92%
|
16.15
|
17.90
|
16.15
|
16.15
|
16.26
|
14.73
|
27,000
|
|
|