|
Closing price on 4/2/2024
|
|
| Open |
6.96 |
| High |
7.15 |
| Low |
6.90 |
| Volume |
10,700 |
| Split-adjusted Price |
7.15 |
|
|
FUCVREIT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/2/2024
|
+0.46 / +6.88%
|
6.96
|
7.15
|
6.90
|
7.15
|
7.14
|
7.15
|
10,700
|
|
|
4/1/2024
|
-0.39 / -5.51%
|
7.01
|
7.01
|
6.69
|
6.69
|
6.70
|
6.69
|
4,100
|
|
|
3/29/2024
|
0.00 / 0.00%
|
7.08
|
7.08
|
7.08
|
7.08
|
7.08
|
7.08
|
0
|
|
|
3/28/2024
|
+0.25 / +3.66%
|
7.08
|
7.08
|
7.08
|
7.08
|
7.08
|
7.08
|
2,100
|
|
|
3/27/2024
|
+0.32 / +4.92%
|
6.96
|
6.96
|
6.83
|
6.83
|
6.90
|
6.83
|
500
|
|
|
3/26/2024
|
-0.39 / -5.65%
|
6.51
|
6.52
|
6.51
|
6.51
|
6.52
|
6.51
|
700
|
|
|
3/25/2024
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
100
|
|
|
3/22/2024
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
500
|
|
|
3/21/2024
|
0.00 / 0.00%
|
7.14
|
7.37
|
6.90
|
6.90
|
7.05
|
6.90
|
1,600
|
|
|
3/20/2024
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
0
|
|
|
3/19/2024
|
0.00 / 0.00%
|
7.15
|
7.15
|
6.90
|
6.90
|
6.94
|
6.90
|
2,700
|
|
|
3/18/2024
|
-0.25 / -3.50%
|
6.90
|
7.00
|
6.90
|
6.90
|
6.92
|
6.90
|
3,100
|
|
|
3/15/2024
|
0.00 / 0.00%
|
7.15
|
7.15
|
7.15
|
7.15
|
7.15
|
7.15
|
0
|
|
|
3/14/2024
|
0.00 / 0.00%
|
7.15
|
7.15
|
7.15
|
7.15
|
7.15
|
7.15
|
100
|
|
|
3/13/2024
|
0.00 / 0.00%
|
7.15
|
7.15
|
7.15
|
7.15
|
7.15
|
7.15
|
800
|
|
|
3/12/2024
|
0.00 / 0.00%
|
7.15
|
7.15
|
7.15
|
7.15
|
7.15
|
7.15
|
100
|
|
|
3/11/2024
|
-0.53 / -6.90%
|
7.60
|
7.60
|
7.15
|
7.15
|
7.20
|
7.15
|
2,800
|
|
|
3/8/2024
|
+0.10 / +1.32%
|
7.08
|
7.68
|
7.05
|
7.68
|
7.12
|
7.68
|
1,200
|
|
|
3/7/2024
|
-0.01 / -0.13%
|
7.58
|
7.58
|
7.58
|
7.58
|
7.58
|
7.58
|
200
|
|
|
3/6/2024
|
-0.04 / -0.52%
|
7.10
|
7.59
|
7.10
|
7.59
|
7.43
|
7.59
|
300
|
|
|
3/5/2024
|
-0.01 / -0.13%
|
7.63
|
7.63
|
7.63
|
7.63
|
7.63
|
7.63
|
1,100
|
|
|
3/4/2024
|
-0.05 / -0.65%
|
7.65
|
7.65
|
7.64
|
7.64
|
7.65
|
7.64
|
200
|
|
|
3/1/2024
|
-0.02 / -0.26%
|
7.18
|
7.69
|
7.18
|
7.69
|
7.27
|
7.69
|
600
|
|
|
2/29/2024
|
-0.06 / -0.77%
|
7.71
|
7.71
|
7.71
|
7.71
|
7.71
|
7.71
|
500
|
|
|
2/28/2024
|
0.00 / 0.00%
|
7.77
|
7.77
|
7.77
|
7.77
|
7.77
|
7.77
|
0
|
|
|
2/27/2024
|
0.00 / 0.00%
|
7.77
|
7.77
|
7.77
|
7.77
|
7.77
|
7.77
|
0
|
|
|
2/26/2024
|
0.00 / 0.00%
|
7.77
|
7.77
|
7.77
|
7.77
|
7.77
|
7.77
|
0
|
|
|
2/23/2024
|
0.00 / 0.00%
|
7.77
|
7.77
|
7.77
|
7.77
|
7.77
|
7.77
|
0
|
|
|
2/22/2024
|
-0.04 / -0.51%
|
7.77
|
7.77
|
7.77
|
7.77
|
7.77
|
7.77
|
100
|
|
|
2/21/2024
|
+0.51 / +6.99%
|
7.10
|
7.81
|
7.10
|
7.81
|
7.57
|
7.81
|
300
|
|
|