|
Closing price on 10/30/2025
|
|
| Open |
8.09 |
| High |
8.20 |
| Low |
8.09 |
| Volume |
8,800 |
| Split-adjusted Price |
8.20 |
|
|
FUCVREIT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/30/2025
|
+0.02 / +0.24%
|
8.09
|
8.20
|
8.09
|
8.20
|
8.16
|
8.20
|
8,800
|
|
|
10/29/2025
|
-0.02 / -0.24%
|
7.90
|
8.18
|
7.90
|
8.18
|
8.12
|
8.18
|
1,000
|
|
|
10/28/2025
|
0.00 / 0.00%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
0
|
|
|
10/27/2025
|
0.00 / 0.00%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
1,000
|
|
|
10/24/2025
|
-0.40 / -4.65%
|
8.20
|
8.30
|
8.00
|
8.20
|
8.02
|
8.20
|
12,400
|
|
|
10/23/2025
|
-0.06 / -0.69%
|
8.16
|
8.60
|
8.06
|
8.60
|
8.14
|
8.60
|
27,100
|
|
|
10/22/2025
|
-0.11 / -1.25%
|
8.77
|
8.77
|
8.16
|
8.66
|
8.18
|
8.66
|
26,100
|
|
|
10/21/2025
|
-0.04 / -0.45%
|
8.77
|
8.77
|
8.77
|
8.77
|
8.77
|
8.77
|
700
|
|
|
10/20/2025
|
0.00 / 0.00%
|
8.79
|
8.84
|
8.20
|
8.81
|
8.21
|
8.81
|
31,500
|
|
|
10/17/2025
|
-0.06 / -0.68%
|
8.82
|
8.82
|
8.80
|
8.81
|
8.81
|
8.81
|
700
|
|
|
10/16/2025
|
-0.07 / -0.78%
|
8.88
|
8.88
|
8.87
|
8.87
|
8.87
|
8.87
|
400
|
|
|
10/15/2025
|
+0.44 / +5.18%
|
8.87
|
8.94
|
8.87
|
8.94
|
8.91
|
8.94
|
400
|
|
|
10/14/2025
|
-0.30 / -3.41%
|
8.50
|
8.51
|
8.50
|
8.50
|
8.51
|
8.50
|
29,600
|
|
|
10/13/2025
|
-0.12 / -1.35%
|
8.92
|
8.92
|
8.30
|
8.80
|
8.72
|
8.80
|
8,400
|
|
|
10/10/2025
|
+0.30 / +3.48%
|
8.93
|
8.93
|
8.87
|
8.92
|
8.90
|
8.92
|
5,000
|
|
|
10/9/2025
|
+0.32 / +3.86%
|
8.59
|
8.68
|
8.59
|
8.62
|
8.62
|
8.62
|
1,500
|
|
|
10/8/2025
|
0.00 / 0.00%
|
8.30
|
8.30
|
8.30
|
8.30
|
8.30
|
8.30
|
0
|
|
|
10/7/2025
|
-0.53 / -6.00%
|
8.82
|
8.82
|
8.29
|
8.30
|
8.31
|
8.30
|
10,600
|
|
|
10/6/2025
|
-0.01 / -0.11%
|
8.84
|
8.84
|
8.26
|
8.83
|
8.45
|
8.83
|
1,300
|
|
|
10/3/2025
|
+0.51 / +6.12%
|
8.89
|
8.89
|
8.78
|
8.84
|
8.84
|
8.84
|
1,600
|
|
|
10/2/2025
|
-0.05 / -0.60%
|
8.89
|
8.90
|
8.33
|
8.33
|
8.88
|
8.33
|
7,400
|
|
|
10/1/2025
|
-0.61 / -6.79%
|
8.41
|
8.41
|
8.38
|
8.38
|
8.38
|
8.38
|
19,700
|
|
|
9/30/2025
|
0.00 / 0.00%
|
8.90
|
8.99
|
8.50
|
8.99
|
8.72
|
8.99
|
2,000
|
|
|
9/29/2025
|
+0.39 / +4.53%
|
8.61
|
8.99
|
8.60
|
8.99
|
8.65
|
8.99
|
15,800
|
|
|
9/26/2025
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
15,700
|
|
|
9/25/2025
|
-0.02 / -0.23%
|
8.60
|
8.80
|
8.60
|
8.60
|
8.75
|
8.60
|
8,800
|
|
|
9/24/2025
|
0.00 / 0.00%
|
8.61
|
8.62
|
8.61
|
8.62
|
8.61
|
8.62
|
1,800
|
|
|
9/23/2025
|
+0.51 / +6.29%
|
8.11
|
8.65
|
8.11
|
8.62
|
8.40
|
8.62
|
1,100
|
|
|
9/22/2025
|
+0.04 / +0.50%
|
8.62
|
8.63
|
8.11
|
8.11
|
8.62
|
8.11
|
14,800
|
|
|
9/19/2025
|
-0.24 / -2.89%
|
8.31
|
8.31
|
8.07
|
8.07
|
8.30
|
8.07
|
4,200
|
|
|