|
Closing price on 9/4/2018
|
|
| Open |
9.80 |
| High |
9.85 |
| Low |
9.00 |
| Volume |
1,320 |
| Split-adjusted Price |
8.89 |
|
|
FUCVREIT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/4/2018
|
+0.54 / +5.86%
|
9.80
|
9.85
|
9.00
|
9.75
|
9.85
|
8.89
|
1,320
|
|
|
8/31/2018
|
-0.69 / -6.97%
|
9.21
|
9.49
|
9.21
|
9.21
|
9.28
|
8.40
|
1,880
|
|
|
8/30/2018
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
9.03
|
0
|
|
|
8/29/2018
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
9.03
|
0
|
|
|
8/28/2018
|
+0.06 / +0.61%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
9.03
|
10
|
|
|
8/27/2018
|
0.00 / 0.00%
|
9.84
|
9.84
|
9.84
|
9.84
|
9.84
|
8.97
|
0
|
|
|
8/24/2018
|
-0.06 / -0.61%
|
9.25
|
9.84
|
9.21
|
9.84
|
9.54
|
8.97
|
4,680
|
|
|
8/23/2018
|
+0.10 / +1.02%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
9.03
|
10
|
|
|
8/22/2018
|
+0.02 / +0.20%
|
9.11
|
9.80
|
9.10
|
9.80
|
9.33
|
8.94
|
750
|
|
|
8/21/2018
|
+0.50 / +5.39%
|
9.27
|
9.79
|
8.64
|
9.78
|
9.37
|
8.92
|
1,740
|
|
|
8/20/2018
|
-0.68 / -6.83%
|
10.10
|
10.10
|
9.28
|
9.28
|
9.69
|
8.46
|
130
|
|
|
8/17/2018
|
0.00 / 0.00%
|
9.96
|
9.96
|
9.96
|
9.96
|
9.96
|
9.08
|
0
|
|
|
8/16/2018
|
-0.74 / -6.92%
|
9.96
|
9.96
|
9.96
|
9.96
|
9.96
|
9.08
|
1,290
|
|
|
8/15/2018
|
+0.55 / +5.42%
|
9.44
|
10.70
|
9.44
|
10.70
|
9.58
|
9.76
|
2,400
|
|
|
8/14/2018
|
+0.65 / +6.84%
|
9.90
|
10.15
|
9.90
|
10.15
|
10.03
|
9.26
|
60
|
|
|
8/13/2018
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
8.66
|
200
|
|
|
8/10/2018
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
8.66
|
0
|
|
|
8/9/2018
|
+0.20 / +2.15%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
8.66
|
10
|
|
|
8/8/2018
|
+0.46 / +5.20%
|
9.40
|
9.40
|
9.30
|
9.30
|
9.35
|
8.48
|
250
|
|
|
8/7/2018
|
-0.66 / -6.95%
|
9.00
|
9.60
|
8.84
|
8.84
|
9.07
|
8.06
|
700
|
|
|
8/6/2018
|
+0.47 / +5.20%
|
9.03
|
9.50
|
9.03
|
9.50
|
9.50
|
8.66
|
20
|
|
|
8/3/2018
|
-0.66 / -6.81%
|
9.03
|
9.70
|
9.02
|
9.03
|
9.04
|
8.23
|
1,880
|
|
|
8/2/2018
|
0.00 / 0.00%
|
9.02
|
9.69
|
9.02
|
9.69
|
9.13
|
8.84
|
2,410
|
|
|
8/1/2018
|
-0.21 / -2.12%
|
9.69
|
9.69
|
9.69
|
9.69
|
9.69
|
8.84
|
10
|
|
|
7/31/2018
|
+0.41 / +4.32%
|
9.50
|
9.90
|
9.00
|
9.90
|
9.65
|
9.03
|
1,140
|
|
|
7/30/2018
|
-0.01 / -0.11%
|
9.49
|
9.49
|
9.49
|
9.49
|
9.49
|
8.65
|
10
|
|
|
7/27/2018
|
0.00 / 0.00%
|
10.05
|
10.05
|
9.50
|
9.50
|
9.50
|
8.66
|
50
|
|
|
7/26/2018
|
0.00 / 0.00%
|
10.00
|
10.00
|
9.50
|
9.50
|
9.50
|
8.66
|
20
|
|
|
7/25/2018
|
+0.60 / +6.74%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
8.66
|
10
|
|
|
7/24/2018
|
+0.50 / +5.95%
|
8.40
|
8.90
|
8.40
|
8.90
|
8.65
|
8.12
|
1,070
|
|
|