|
Closing price on 7/3/2017
|
|
| Open |
15.00 |
| High |
15.60 |
| Low |
14.95 |
| Volume |
1,220 |
| Split-adjusted Price |
11.53 |
|
|
FUCVREIT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/3/2017
|
+0.30 / +2.04%
|
15.00
|
15.60
|
14.95
|
15.00
|
15.14
|
11.53
|
1,220
|
|
|
6/30/2017
|
-0.10 / -0.68%
|
14.80
|
15.00
|
14.00
|
14.70
|
14.20
|
11.29
|
4,790
|
|
|
6/29/2017
|
-0.40 / -2.63%
|
14.20
|
14.80
|
14.15
|
14.80
|
14.29
|
11.37
|
70
|
|
|
6/28/2017
|
-0.10 / -0.65%
|
15.30
|
15.30
|
14.30
|
15.20
|
15.03
|
11.68
|
3,520
|
|
|
6/27/2017
|
0.00 / 0.00%
|
15.40
|
15.45
|
15.30
|
15.30
|
15.36
|
11.76
|
800
|
|
|
6/26/2017
|
0.00 / 0.00%
|
15.30
|
15.30
|
15.20
|
15.30
|
15.28
|
11.76
|
80
|
|
|
6/23/2017
|
-0.20 / -1.29%
|
15.50
|
15.50
|
14.50
|
15.30
|
14.81
|
11.76
|
1,080
|
|
|
6/22/2017
|
+0.10 / +0.65%
|
16.00
|
16.00
|
15.00
|
15.50
|
15.63
|
11.91
|
300
|
|
|
6/21/2017
|
+0.20 / +1.32%
|
15.20
|
15.50
|
15.00
|
15.40
|
15.25
|
11.83
|
2,950
|
|
|
6/20/2017
|
+0.20 / +1.33%
|
15.30
|
15.50
|
15.20
|
15.20
|
15.30
|
11.68
|
1,150
|
|
|
6/19/2017
|
+0.60 / +4.17%
|
14.50
|
15.40
|
14.45
|
15.00
|
14.84
|
11.53
|
27,490
|
|
|
6/16/2017
|
+0.50 / +3.60%
|
14.40
|
14.40
|
14.40
|
14.40
|
14.40
|
11.06
|
20
|
|
|
6/15/2017
|
-0.40 / -2.80%
|
14.70
|
14.70
|
13.50
|
13.90
|
13.87
|
10.68
|
8,220
|
|
|
6/14/2017
|
-0.50 / -3.38%
|
15.00
|
15.00
|
14.00
|
14.30
|
14.14
|
10.99
|
3,040
|
|
|
6/13/2017
|
-0.10 / -0.67%
|
14.90
|
14.90
|
14.50
|
14.80
|
14.78
|
11.37
|
2,210
|
|
|
6/12/2017
|
0.00 / 0.00%
|
15.10
|
15.10
|
14.80
|
14.90
|
14.86
|
11.45
|
2,220
|
|
|
6/9/2017
|
-0.30 / -1.97%
|
14.80
|
15.10
|
14.70
|
14.90
|
14.87
|
11.45
|
8,810
|
|
|
6/8/2017
|
+0.20 / +1.33%
|
15.45
|
15.45
|
14.80
|
15.20
|
14.98
|
11.68
|
7,810
|
|
|
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
|
|
|