|
Closing price on 8/18/2017
|
|
| Open |
12.75 |
| High |
12.75 |
| Low |
12.10 |
| Volume |
410 |
| Split-adjusted Price |
9.30 |
|
|
FUCVREIT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/18/2017
|
+0.15 / +1.26%
|
12.75
|
12.75
|
12.10
|
12.10
|
12.20
|
9.30
|
410
|
|
|
8/17/2017
|
+0.35 / +3.02%
|
12.00
|
12.40
|
10.90
|
11.95
|
11.81
|
9.18
|
550
|
|
|
8/16/2017
|
-0.85 / -6.83%
|
12.20
|
12.20
|
11.60
|
11.60
|
11.67
|
8.91
|
600
|
|
|
8/15/2017
|
-0.20 / -1.58%
|
11.80
|
12.45
|
11.80
|
12.45
|
12.13
|
9.57
|
4,510
|
|
|
8/14/2017
|
-0.20 / -1.56%
|
12.00
|
12.70
|
12.00
|
12.65
|
12.33
|
9.72
|
1,460
|
|
|
8/11/2017
|
0.00 / 0.00%
|
12.85
|
12.85
|
12.85
|
12.85
|
12.85
|
9.87
|
10
|
|
|
8/10/2017
|
0.00 / 0.00%
|
12.85
|
12.85
|
12.85
|
12.85
|
12.85
|
9.87
|
10
|
|
|
8/9/2017
|
-0.05 / -0.39%
|
12.00
|
12.95
|
12.00
|
12.85
|
12.45
|
9.87
|
2,120
|
|
|
8/8/2017
|
-0.10 / -0.77%
|
12.90
|
12.90
|
12.50
|
12.90
|
12.84
|
9.91
|
1,090
|
|
|
8/7/2017
|
0.00 / 0.00%
|
13.00
|
13.00
|
12.50
|
13.00
|
12.99
|
9.99
|
770
|
|
|
8/4/2017
|
+0.05 / +0.39%
|
12.95
|
13.00
|
12.95
|
13.00
|
12.98
|
9.99
|
510
|
|
|
8/3/2017
|
+0.20 / +1.57%
|
12.75
|
13.00
|
12.75
|
12.95
|
12.86
|
9.95
|
1,060
|
|
|
8/2/2017
|
+0.75 / +6.25%
|
12.75
|
12.75
|
12.75
|
12.75
|
12.75
|
9.80
|
10
|
|
|
8/1/2017
|
-0.75 / -5.88%
|
12.00
|
12.95
|
12.00
|
12.00
|
12.02
|
9.22
|
8,400
|
|
|
7/31/2017
|
-0.30 / -2.30%
|
12.30
|
12.75
|
12.20
|
12.75
|
12.25
|
9.80
|
2,120
|
|
|
7/28/2017
|
-0.25 / -1.88%
|
12.50
|
13.10
|
12.40
|
13.05
|
12.90
|
10.03
|
930
|
|
|
7/27/2017
|
-0.25 / -1.85%
|
12.70
|
13.30
|
12.70
|
13.30
|
13.00
|
10.22
|
300
|
|
|
7/26/2017
|
+0.20 / +1.50%
|
13.90
|
13.90
|
13.55
|
13.55
|
13.73
|
10.41
|
60
|
|
|
7/25/2017
|
+0.35 / +2.69%
|
13.35
|
13.35
|
12.10
|
13.35
|
12.50
|
10.26
|
4,000
|
|
|
7/24/2017
|
+0.75 / +6.12%
|
13.10
|
13.10
|
12.25
|
13.00
|
12.78
|
9.99
|
1,330
|
|
|
7/21/2017
|
-0.90 / -6.84%
|
13.15
|
13.45
|
12.25
|
12.25
|
13.02
|
9.41
|
2,150
|
|
|
7/20/2017
|
+0.10 / +0.77%
|
12.20
|
13.20
|
12.20
|
13.15
|
12.33
|
10.10
|
730
|
|
|
7/19/2017
|
-0.95 / -6.79%
|
13.05
|
13.85
|
13.05
|
13.05
|
13.33
|
10.03
|
300
|
|
|
7/18/2017
|
+0.50 / +3.70%
|
12.60
|
14.00
|
12.60
|
14.00
|
13.30
|
10.76
|
140
|
|
|
7/17/2017
|
-0.70 / -4.93%
|
13.25
|
13.50
|
13.25
|
13.50
|
13.35
|
10.37
|
4,720
|
|
|
7/14/2017
|
+0.70 / +5.19%
|
14.30
|
14.30
|
12.80
|
14.20
|
13.90
|
10.91
|
100
|
|
|
7/13/2017
|
-0.60 / -4.26%
|
14.50
|
14.50
|
13.50
|
13.50
|
13.70
|
10.37
|
1,460
|
|
|
7/12/2017
|
-0.60 / -4.08%
|
14.00
|
14.50
|
13.90
|
14.10
|
14.13
|
10.83
|
2,820
|
|
|
7/11/2017
|
0.00 / 0.00%
|
14.70
|
14.70
|
14.70
|
14.70
|
14.70
|
11.29
|
10
|
|
|
7/10/2017
|
-0.10 / -0.68%
|
14.90
|
14.90
|
13.80
|
14.70
|
13.81
|
11.29
|
5,070
|
|
|