|
Closing price on 1/3/2023
|
|
| Open |
6.41 |
| High |
6.55 |
| Low |
6.23 |
| Volume |
2,300 |
| Split-adjusted Price |
6.24 |
|
|
FUCVREIT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/3/2023
|
-0.19 / -2.95%
|
6.41
|
6.55
|
6.23
|
6.24
|
6.27
|
6.24
|
2,300
|
|
|
12/30/2022
|
-0.45 / -6.54%
|
6.80
|
6.80
|
6.41
|
6.43
|
6.49
|
6.43
|
600
|
|
|
12/29/2022
|
+0.44 / +6.83%
|
6.88
|
6.88
|
6.88
|
6.88
|
6.88
|
6.88
|
100
|
|
|
12/28/2022
|
-0.45 / -6.53%
|
7.14
|
7.14
|
6.44
|
6.44
|
6.79
|
6.44
|
200
|
|
|
12/27/2022
|
+0.41 / +6.33%
|
6.90
|
6.90
|
6.89
|
6.89
|
6.90
|
6.89
|
200
|
|
|
12/26/2022
|
-0.48 / -6.90%
|
7.30
|
7.30
|
6.48
|
6.48
|
6.75
|
6.48
|
300
|
|
|
12/23/2022
|
+0.43 / +6.58%
|
6.98
|
6.98
|
6.93
|
6.96
|
6.95
|
6.96
|
1,100
|
|
|
12/22/2022
|
0.00 / 0.00%
|
6.53
|
6.53
|
6.53
|
6.53
|
6.53
|
6.53
|
1,000
|
|
|
12/21/2022
|
+0.40 / +6.53%
|
6.13
|
6.53
|
6.13
|
6.53
|
6.39
|
6.53
|
300
|
|
|
12/20/2022
|
-0.40 / -6.13%
|
6.88
|
6.88
|
6.13
|
6.13
|
6.13
|
6.13
|
400
|
|
|
12/19/2022
|
+0.42 / +6.87%
|
6.53
|
6.53
|
6.50
|
6.53
|
6.50
|
6.53
|
10,200
|
|
|
12/16/2022
|
-0.35 / -5.42%
|
6.90
|
6.90
|
6.11
|
6.11
|
6.85
|
6.11
|
3,300
|
|
|
12/15/2022
|
0.00 / 0.00%
|
6.46
|
6.46
|
6.46
|
6.46
|
6.46
|
6.46
|
0
|
|
|
12/14/2022
|
-0.06 / -0.92%
|
6.55
|
6.90
|
6.46
|
6.46
|
6.51
|
6.46
|
6,600
|
|
|
12/13/2022
|
-0.48 / -6.86%
|
7.49
|
7.49
|
6.52
|
6.52
|
6.57
|
6.52
|
1,900
|
|
|
12/12/2022
|
0.00 / 0.00%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
0
|
|
|
12/9/2022
|
+0.09 / +1.30%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
100
|
|
|
12/8/2022
|
-0.52 / -7.00%
|
6.91
|
7.00
|
6.91
|
6.91
|
6.92
|
6.91
|
900
|
|
|
12/7/2022
|
-0.55 / -6.89%
|
7.43
|
7.43
|
7.43
|
7.43
|
7.43
|
7.43
|
400
|
|
|
12/6/2022
|
+0.52 / +6.97%
|
7.98
|
7.98
|
7.98
|
7.98
|
7.98
|
7.98
|
100
|
|
|
12/5/2022
|
+0.10 / +1.36%
|
7.45
|
7.46
|
6.92
|
7.46
|
7.31
|
7.46
|
1,000
|
|
|
12/2/2022
|
-0.04 / -0.54%
|
6.90
|
7.36
|
6.90
|
7.36
|
7.05
|
7.36
|
300
|
|
|
12/1/2022
|
+0.10 / +1.37%
|
7.30
|
7.40
|
7.30
|
7.40
|
7.38
|
7.40
|
500
|
|
|
11/30/2022
|
+0.10 / +1.39%
|
7.10
|
7.30
|
7.10
|
7.30
|
7.14
|
7.30
|
900
|
|
|
11/29/2022
|
0.00 / 0.00%
|
7.10
|
7.20
|
6.73
|
7.20
|
6.90
|
7.20
|
700
|
|
|
11/28/2022
|
-0.09 / -1.23%
|
6.80
|
7.20
|
6.80
|
7.20
|
7.00
|
7.20
|
400
|
|
|
11/25/2022
|
0.00 / 0.00%
|
7.29
|
7.29
|
7.29
|
7.29
|
7.29
|
7.29
|
0
|
|
|
11/24/2022
|
0.00 / 0.00%
|
7.29
|
7.29
|
7.29
|
7.29
|
7.29
|
7.29
|
0
|
|
|
11/23/2022
|
+0.40 / +5.81%
|
6.44
|
7.30
|
6.44
|
7.29
|
6.54
|
7.29
|
1,800
|
|
|
11/22/2022
|
+0.45 / +6.99%
|
6.44
|
6.89
|
6.44
|
6.89
|
6.48
|
6.89
|
1,100
|
|
|