|
Closing price on 10/22/2021
|
|
| Open |
10.15 |
| High |
10.30 |
| Low |
10.10 |
| Volume |
3,100 |
| Split-adjusted Price |
10.10 |
|
|
FUCVREIT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/22/2021
|
0.00 / 0.00%
|
10.15
|
10.30
|
10.10
|
10.10
|
10.30
|
10.10
|
3,100
|
|
|
10/21/2021
|
-0.20 / -1.94%
|
10.40
|
10.40
|
10.05
|
10.10
|
10.29
|
10.10
|
3,400
|
|
|
10/20/2021
|
+0.20 / +1.98%
|
10.30
|
10.35
|
10.05
|
10.30
|
10.29
|
10.30
|
10,200
|
|
|
10/19/2021
|
-0.20 / -1.94%
|
10.25
|
10.25
|
10.05
|
10.10
|
10.12
|
10.10
|
8,300
|
|
|
10/18/2021
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.00
|
10.30
|
10.08
|
10.30
|
12,900
|
|
|
10/15/2021
|
0.00 / 0.00%
|
10.00
|
10.30
|
10.00
|
10.30
|
10.00
|
10.30
|
4,300
|
|
|
10/14/2021
|
+0.30 / +3.00%
|
10.30
|
10.30
|
10.20
|
10.30
|
10.22
|
10.30
|
4,500
|
|
|
10/13/2021
|
-0.30 / -2.91%
|
10.20
|
10.30
|
10.00
|
10.00
|
10.00
|
10.00
|
3,000
|
|
|
10/12/2021
|
-0.10 / -0.96%
|
10.00
|
10.30
|
10.00
|
10.30
|
10.12
|
10.30
|
8,300
|
|
|
10/11/2021
|
+0.10 / +0.97%
|
10.30
|
10.40
|
10.10
|
10.40
|
10.31
|
10.40
|
6,500
|
|
|
10/8/2021
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.05
|
10.30
|
10.38
|
10.30
|
4,400
|
|
|
10/7/2021
|
+0.10 / +0.98%
|
10.30
|
10.30
|
10.20
|
10.30
|
10.20
|
10.30
|
1,200
|
|
|
10/6/2021
|
-0.10 / -0.97%
|
10.20
|
10.30
|
10.10
|
10.20
|
10.20
|
10.20
|
800
|
|
|
10/5/2021
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.00
|
10.30
|
10.30
|
10.30
|
2,100
|
|
|
10/4/2021
|
+0.10 / +0.98%
|
10.30
|
10.30
|
10.20
|
10.30
|
10.29
|
10.30
|
3,400
|
|
|
10/1/2021
|
-0.10 / -0.97%
|
10.20
|
10.35
|
10.20
|
10.20
|
10.22
|
10.20
|
3,000
|
|
|
9/30/2021
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.00
|
10.30
|
10.00
|
10.30
|
4,800
|
|
|
9/29/2021
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.20
|
10.30
|
10.20
|
10.30
|
1,500
|
|
|
9/28/2021
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.20
|
10.30
|
10.29
|
10.30
|
3,400
|
|
|
9/27/2021
|
+0.10 / +0.98%
|
10.70
|
10.70
|
10.20
|
10.30
|
10.22
|
10.30
|
9,100
|
|
|
9/24/2021
|
-0.05 / -0.49%
|
10.40
|
10.45
|
10.10
|
10.20
|
10.36
|
10.20
|
3,500
|
|
|
9/23/2021
|
+0.05 / +0.49%
|
10.25
|
10.30
|
10.20
|
10.25
|
10.28
|
10.25
|
3,600
|
|
|
9/22/2021
|
+0.10 / +0.99%
|
10.20
|
10.25
|
10.00
|
10.20
|
10.14
|
10.20
|
14,600
|
|
|
9/21/2021
|
-0.05 / -0.49%
|
10.15
|
10.15
|
10.10
|
10.10
|
10.14
|
10.10
|
3,900
|
|
|
9/20/2021
|
0.00 / 0.00%
|
10.00
|
10.15
|
10.00
|
10.15
|
10.00
|
10.15
|
10,200
|
|
|
9/17/2021
|
+0.15 / +1.50%
|
10.00
|
10.15
|
10.00
|
10.15
|
10.00
|
10.15
|
3,000
|
|
|
9/16/2021
|
0.00 / 0.00%
|
10.05
|
10.05
|
10.00
|
10.00
|
10.00
|
10.00
|
16,100
|
|
|
9/15/2021
|
0.00 / 0.00%
|
9.95
|
10.00
|
9.94
|
10.00
|
10.00
|
10.00
|
2,700
|
|
|
9/14/2021
|
-0.10 / -0.99%
|
10.05
|
10.10
|
9.99
|
10.00
|
10.00
|
10.00
|
15,400
|
|
|
9/13/2021
|
-0.10 / -0.98%
|
10.20
|
10.20
|
10.05
|
10.10
|
10.08
|
10.10
|
13,200
|
|
|