|
Closing price on 8/12/2024
|
|
| Open |
5.85 |
| High |
6.30 |
| Low |
5.85 |
| Volume |
2,100 |
| Split-adjusted Price |
5.85 |
|
|
FUCVREIT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/12/2024
|
-0.43 / -6.85%
|
5.85
|
6.30
|
5.85
|
5.85
|
5.87
|
5.85
|
2,100
|
|
|
8/9/2024
|
+0.28 / +4.67%
|
6.28
|
6.28
|
6.28
|
6.28
|
6.28
|
6.28
|
200
|
|
|
8/8/2024
|
+0.05 / +0.84%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
200
|
|
|
8/7/2024
|
0.00 / 0.00%
|
5.95
|
5.95
|
5.95
|
5.95
|
5.95
|
5.95
|
1,100
|
|
|
8/6/2024
|
0.00 / 0.00%
|
5.95
|
5.95
|
5.95
|
5.95
|
5.95
|
5.95
|
600
|
|
|
8/5/2024
|
-0.44 / -6.89%
|
6.00
|
6.00
|
5.95
|
5.95
|
5.96
|
5.95
|
8,300
|
|
|
8/2/2024
|
+0.35 / +5.79%
|
6.46
|
6.46
|
6.39
|
6.39
|
6.42
|
6.39
|
500
|
|
|
8/1/2024
|
-0.35 / -5.48%
|
5.95
|
6.78
|
5.95
|
6.04
|
6.00
|
6.04
|
9,500
|
|
|
7/31/2024
|
0.00 / 0.00%
|
6.39
|
6.39
|
6.39
|
6.39
|
6.39
|
6.39
|
100
|
|
|
7/30/2024
|
0.00 / 0.00%
|
6.39
|
6.39
|
6.39
|
6.39
|
6.39
|
6.39
|
200
|
|
|
7/29/2024
|
0.00 / 0.00%
|
6.39
|
6.39
|
6.39
|
6.39
|
6.39
|
6.39
|
0
|
|
|
7/26/2024
|
0.00 / 0.00%
|
6.39
|
6.39
|
6.39
|
6.39
|
6.39
|
6.39
|
0
|
|
|
7/25/2024
|
0.00 / 0.00%
|
6.03
|
6.39
|
5.95
|
6.39
|
5.97
|
6.39
|
17,400
|
|
|
7/24/2024
|
-0.46 / -6.72%
|
6.42
|
6.42
|
6.39
|
6.39
|
6.40
|
6.39
|
600
|
|
|
7/23/2024
|
+0.01 / +0.15%
|
6.84
|
6.85
|
6.84
|
6.85
|
6.85
|
6.85
|
1,500
|
|
|
7/22/2024
|
+0.32 / +4.91%
|
6.84
|
6.85
|
6.60
|
6.84
|
6.79
|
6.84
|
500
|
|
|
7/19/2024
|
+0.42 / +6.89%
|
6.52
|
6.52
|
6.52
|
6.52
|
6.52
|
6.52
|
300
|
|
|
7/18/2024
|
-0.37 / -5.72%
|
6.47
|
6.47
|
6.10
|
6.10
|
6.22
|
6.10
|
300
|
|
|
7/17/2024
|
0.00 / 0.00%
|
6.47
|
6.47
|
6.47
|
6.47
|
6.47
|
6.47
|
0
|
|
|
7/16/2024
|
0.00 / 0.00%
|
6.47
|
6.47
|
6.47
|
6.47
|
6.47
|
6.47
|
0
|
|
|
7/15/2024
|
-0.23 / -3.43%
|
6.45
|
6.82
|
6.45
|
6.47
|
6.54
|
6.47
|
1,000
|
|
|
7/12/2024
|
-0.11 / -1.62%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
100
|
|
|
7/11/2024
|
0.00 / 0.00%
|
6.81
|
6.81
|
6.81
|
6.81
|
6.81
|
6.81
|
0
|
|
|
7/10/2024
|
0.00 / 0.00%
|
6.81
|
6.81
|
6.81
|
6.81
|
6.81
|
6.81
|
0
|
|
|
7/9/2024
|
+0.25 / +3.81%
|
6.71
|
6.81
|
6.71
|
6.81
|
6.76
|
6.81
|
1,000
|
|
|
7/8/2024
|
0.00 / 0.00%
|
6.56
|
6.56
|
6.56
|
6.56
|
6.56
|
6.56
|
0
|
|
|
7/5/2024
|
0.00 / 0.00%
|
6.79
|
6.79
|
6.56
|
6.56
|
6.63
|
6.56
|
900
|
|
|
7/4/2024
|
+0.06 / +0.92%
|
6.56
|
6.56
|
6.56
|
6.56
|
6.56
|
6.56
|
200
|
|
|
7/3/2024
|
-0.30 / -4.41%
|
6.84
|
6.84
|
6.40
|
6.50
|
6.55
|
6.50
|
2,800
|
|
|
7/2/2024
|
0.00 / 0.00%
|
6.41
|
6.85
|
6.33
|
6.80
|
6.46
|
6.80
|
1,000
|
|
|