|
Closing price on 6/7/2017
|
|
| Open |
15.45 |
| High |
15.45 |
| Low |
14.80 |
| Volume |
8,940 |
| Split-adjusted Price |
11.53 |
|
|
FUCVREIT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/7/2017
|
+0.20 / +1.35%
|
15.45
|
15.45
|
14.80
|
15.00
|
15.10
|
11.53
|
8,940
|
|
|
6/6/2017
|
-0.20 / -1.33%
|
15.70
|
15.70
|
14.80
|
14.80
|
15.09
|
11.37
|
9,410
|
|
|
6/5/2017
|
-0.30 / -1.96%
|
16.20
|
16.25
|
14.90
|
15.00
|
15.13
|
11.53
|
11,300
|
|
|
6/2/2017
|
0.00 / 0.00%
|
15.00
|
16.35
|
15.00
|
15.30
|
15.12
|
11.76
|
20,430
|
|
|
6/1/2017
|
-0.80 / -4.97%
|
15.20
|
15.50
|
15.00
|
15.30
|
15.11
|
11.76
|
49,290
|
|
|
5/31/2017
|
-1.20 / -6.94%
|
16.20
|
18.50
|
16.10
|
16.10
|
16.19
|
12.37
|
27,480
|
|
|
5/30/2017
|
-1.30 / -6.99%
|
17.30
|
17.40
|
17.30
|
17.30
|
17.33
|
13.29
|
8,960
|
|
|
5/29/2017
|
-1.40 / -7.00%
|
18.60
|
21.00
|
18.60
|
18.60
|
18.63
|
14.29
|
11,810
|
|
|
5/26/2017
|
+0.80 / +4.17%
|
20.50
|
20.50
|
20.00
|
20.00
|
20.00
|
15.37
|
1,250
|
|
|
5/25/2017
|
0.00 / 0.00%
|
20.50
|
20.50
|
19.20
|
19.20
|
20.07
|
14.75
|
8,320
|
|
|
5/24/2017
|
+1.25 / +6.96%
|
16.70
|
19.20
|
16.70
|
19.20
|
16.85
|
14.75
|
13,350
|
|
|
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
|
|
|