|
Closing price on 3/9/2022
|
|
| Open |
10.00 |
| High |
10.35 |
| Low |
9.80 |
| Volume |
3,300 |
| Split-adjusted Price |
10.35 |
|
|
FUCVREIT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/9/2022
|
0.00 / 0.00%
|
10.00
|
10.35
|
9.80
|
10.35
|
9.93
|
10.35
|
3,300
|
|
|
3/8/2022
|
-0.25 / -2.36%
|
10.60
|
10.60
|
9.86
|
10.35
|
10.08
|
10.35
|
18,500
|
|
|
3/7/2022
|
+0.40 / +3.92%
|
10.70
|
10.70
|
10.60
|
10.60
|
10.60
|
10.60
|
700
|
|
|
3/4/2022
|
-0.50 / -4.67%
|
10.70
|
10.70
|
10.20
|
10.20
|
10.31
|
10.20
|
12,400
|
|
|
3/3/2022
|
+0.10 / +0.94%
|
10.60
|
10.70
|
10.00
|
10.70
|
10.50
|
10.70
|
7,000
|
|
|
3/2/2022
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
1,700
|
|
|
3/1/2022
|
+0.10 / +0.95%
|
10.30
|
10.60
|
10.20
|
10.60
|
10.20
|
10.60
|
2,600
|
|
|
2/28/2022
|
+0.30 / +2.94%
|
10.20
|
10.90
|
10.20
|
10.50
|
10.57
|
10.50
|
4,800
|
|
|
2/25/2022
|
-0.40 / -3.77%
|
10.35
|
10.45
|
10.20
|
10.20
|
10.24
|
10.20
|
13,300
|
|
|
2/24/2022
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.00
|
10.60
|
10.40
|
10.60
|
2,100
|
|
|
2/23/2022
|
-0.05 / -0.47%
|
10.65
|
10.65
|
10.00
|
10.60
|
10.49
|
10.60
|
6,800
|
|
|
2/22/2022
|
-0.25 / -2.29%
|
11.10
|
11.10
|
10.65
|
10.65
|
10.93
|
10.65
|
3,100
|
|
|
2/21/2022
|
-0.30 / -2.68%
|
11.20
|
11.20
|
10.90
|
10.90
|
11.00
|
10.90
|
1,100
|
|
|
2/18/2022
|
+0.30 / +2.75%
|
10.90
|
11.65
|
10.70
|
11.20
|
11.07
|
11.20
|
4,300
|
|
|
2/17/2022
|
+0.70 / +6.86%
|
10.20
|
10.90
|
10.20
|
10.90
|
10.76
|
10.90
|
11,400
|
|
|
2/16/2022
|
-0.45 / -4.23%
|
10.70
|
10.80
|
10.20
|
10.20
|
10.45
|
10.20
|
2,200
|
|
|
2/15/2022
|
0.00 / 0.00%
|
10.65
|
10.65
|
10.20
|
10.65
|
10.43
|
10.65
|
4,600
|
|
|
2/14/2022
|
+0.15 / +1.43%
|
10.70
|
10.70
|
10.50
|
10.65
|
10.50
|
10.65
|
5,300
|
|
|
2/11/2022
|
-0.20 / -1.87%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
300
|
|
|
2/10/2022
|
+0.10 / +0.94%
|
10.85
|
10.85
|
10.70
|
10.70
|
10.79
|
10.70
|
3,000
|
|
|
2/9/2022
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.60
|
10.60
|
10.67
|
10.60
|
300
|
|
|
2/8/2022
|
+0.20 / +1.92%
|
10.40
|
10.70
|
10.40
|
10.60
|
10.55
|
10.60
|
3,200
|
|
|
2/7/2022
|
+0.25 / +2.46%
|
10.20
|
10.40
|
10.10
|
10.40
|
10.16
|
10.40
|
7,100
|
|
|
1/28/2022
|
+0.05 / +0.50%
|
10.10
|
10.50
|
10.10
|
10.15
|
10.16
|
10.15
|
11,900
|
|
|
1/27/2022
|
-0.45 / -4.27%
|
10.00
|
10.10
|
10.00
|
10.10
|
10.04
|
10.10
|
2,000
|
|
|
1/26/2022
|
+0.25 / +2.43%
|
10.30
|
10.55
|
10.30
|
10.55
|
10.36
|
10.55
|
1,800
|
|
|
1/25/2022
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.10
|
10.30
|
10.22
|
10.30
|
2,400
|
|
|
1/24/2022
|
-0.45 / -4.19%
|
10.75
|
10.75
|
10.20
|
10.30
|
10.48
|
10.30
|
16,800
|
|
|
1/21/2022
|
-0.15 / -1.38%
|
10.80
|
10.80
|
10.25
|
10.75
|
10.59
|
10.75
|
3,400
|
|
|
1/20/2022
|
0.00 / 0.00%
|
10.15
|
10.90
|
10.15
|
10.90
|
10.40
|
10.90
|
300
|
|
|