|
Closing price on 6/4/2024
|
|
| Open |
6.69 |
| High |
6.69 |
| Low |
5.85 |
| Volume |
3,200 |
| Split-adjusted Price |
5.85 |
|
|
FUCVREIT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/4/2024
|
-0.41 / -6.55%
|
6.69
|
6.69
|
5.85
|
5.85
|
6.17
|
5.85
|
3,200
|
|
|
6/3/2024
|
-0.47 / -6.98%
|
6.98
|
6.99
|
6.26
|
6.26
|
6.55
|
6.26
|
2,700
|
|
|
5/31/2024
|
0.00 / 0.00%
|
6.73
|
6.73
|
6.73
|
6.73
|
6.73
|
6.73
|
0
|
|
|
5/30/2024
|
-0.50 / -6.92%
|
6.80
|
7.17
|
6.73
|
6.73
|
6.74
|
6.73
|
8,500
|
|
|
5/29/2024
|
0.00 / 0.00%
|
7.23
|
7.23
|
7.23
|
7.23
|
7.23
|
7.23
|
0
|
|
|
5/28/2024
|
+0.43 / +6.32%
|
7.23
|
7.23
|
7.23
|
7.23
|
7.23
|
7.23
|
100
|
|
|
5/27/2024
|
-0.49 / -6.72%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
500
|
|
|
5/24/2024
|
0.00 / 0.00%
|
7.29
|
7.29
|
7.29
|
7.29
|
7.29
|
7.29
|
0
|
|
|
5/23/2024
|
0.00 / 0.00%
|
7.29
|
7.29
|
7.29
|
7.29
|
7.29
|
7.29
|
0
|
|
|
5/22/2024
|
+0.40 / +5.81%
|
6.89
|
7.29
|
6.89
|
7.29
|
7.09
|
7.29
|
200
|
|
|
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
|
|
|