Closing price on 12/11/2023
|
|
Open |
7.03 |
High |
7.03 |
Low |
7.03 |
Volume |
0 |
Split-adjusted Price |
7.03 |
|
|
FUCVREIT Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
12/11/2023
|
0.00 / 0.00%
|
7.03
|
7.03
|
7.03
|
7.03
|
7.03
|
7.03
|
0
|
|
12/8/2023
|
+0.03 / +0.43%
|
6.85
|
7.34
|
6.85
|
7.03
|
7.04
|
7.03
|
1,300
|
|
12/7/2023
|
-0.19 / -2.64%
|
7.19
|
7.19
|
7.00
|
7.00
|
7.06
|
7.00
|
600
|
|
12/6/2023
|
-0.19 / -2.57%
|
7.28
|
7.29
|
7.04
|
7.19
|
7.13
|
7.19
|
1,200
|
|
12/5/2023
|
+0.06 / +0.82%
|
7.38
|
7.38
|
7.38
|
7.38
|
7.38
|
7.38
|
100
|
|
12/4/2023
|
0.00 / 0.00%
|
7.32
|
7.32
|
7.32
|
7.32
|
7.32
|
7.32
|
0
|
|
12/1/2023
|
0.00 / 0.00%
|
7.32
|
7.32
|
7.32
|
7.32
|
7.32
|
7.32
|
0
|
|
11/30/2023
|
+0.28 / +3.98%
|
7.05
|
7.32
|
6.55
|
7.32
|
6.64
|
7.32
|
5,400
|
|
11/29/2023
|
0.00 / 0.00%
|
7.04
|
7.04
|
7.04
|
7.04
|
7.04
|
7.04
|
0
|
|
11/28/2023
|
0.00 / 0.00%
|
7.04
|
7.04
|
7.04
|
7.04
|
7.04
|
7.04
|
0
|
|
11/27/2023
|
0.00 / 0.00%
|
7.04
|
7.04
|
7.04
|
7.04
|
7.04
|
7.04
|
0
|
|
11/24/2023
|
-0.11 / -1.54%
|
7.02
|
7.04
|
7.02
|
7.04
|
7.03
|
7.04
|
200
|
|
11/23/2023
|
+0.01 / +0.14%
|
7.36
|
7.36
|
7.15
|
7.15
|
7.19
|
7.15
|
2,500
|
|
11/22/2023
|
+0.26 / +3.78%
|
6.98
|
7.36
|
6.98
|
7.14
|
7.21
|
7.14
|
2,800
|
|
11/21/2023
|
-0.51 / -6.90%
|
6.96
|
6.96
|
6.88
|
6.88
|
6.88
|
6.88
|
10,000
|
|
11/20/2023
|
0.00 / 0.00%
|
7.39
|
7.39
|
7.05
|
7.39
|
7.31
|
7.39
|
400
|
|
11/17/2023
|
+0.05 / +0.68%
|
7.39
|
7.40
|
7.39
|
7.39
|
7.39
|
7.39
|
13,800
|
|
11/16/2023
|
+0.14 / +1.94%
|
7.34
|
7.34
|
7.34
|
7.34
|
7.34
|
7.34
|
100
|
|
11/15/2023
|
0.00 / 0.00%
|
7.20
|
7.20
|
7.20
|
7.20
|
7.20
|
7.20
|
0
|
|
11/14/2023
|
+0.27 / +3.90%
|
7.20
|
7.20
|
7.20
|
7.20
|
7.20
|
7.20
|
1,600
|
|
11/13/2023
|
-0.10 / -1.42%
|
7.39
|
7.39
|
6.93
|
6.93
|
7.01
|
6.93
|
600
|
|
11/10/2023
|
-0.27 / -3.70%
|
7.39
|
7.39
|
7.03
|
7.03
|
7.09
|
7.03
|
600
|
|
11/9/2023
|
0.00 / 0.00%
|
7.30
|
7.30
|
7.30
|
7.30
|
7.30
|
7.30
|
1,400
|
|
11/8/2023
|
+0.05 / +0.69%
|
7.39
|
7.39
|
7.00
|
7.30
|
7.26
|
7.30
|
1,900
|
|
11/7/2023
|
0.00 / 0.00%
|
7.25
|
7.25
|
7.25
|
7.25
|
7.25
|
7.25
|
0
|
|
11/6/2023
|
+0.35 / +5.07%
|
7.20
|
7.28
|
6.92
|
7.25
|
7.21
|
7.25
|
4,600
|
|
11/3/2023
|
-0.45 / -6.12%
|
7.34
|
7.34
|
6.90
|
6.90
|
7.12
|
6.90
|
200
|
|
11/2/2023
|
+0.01 / +0.14%
|
7.30
|
7.35
|
7.25
|
7.35
|
7.34
|
7.35
|
14,500
|
|
11/1/2023
|
+0.10 / +1.38%
|
7.34
|
7.34
|
7.34
|
7.34
|
7.34
|
7.34
|
200
|
|
10/31/2023
|
-0.01 / -0.14%
|
7.25
|
7.25
|
7.24
|
7.24
|
7.24
|
7.24
|
500
|
|
|