|
Closing price on 4/27/2021
|
|
| Open |
29.30 |
| High |
29.30 |
| Low |
29.30 |
| Volume |
4,200 |
| Split-adjusted Price |
26.72 |
|
|
FUCVREIT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/27/2021
|
+1.90 / +6.93%
|
29.30
|
29.30
|
29.30
|
29.30
|
29.30
|
26.72
|
4,200
|
|
|
4/26/2021
|
+1.75 / +6.82%
|
27.40
|
27.40
|
27.40
|
27.40
|
27.40
|
24.99
|
2,800
|
|
|
4/23/2021
|
+1.65 / +6.88%
|
25.65
|
25.65
|
25.65
|
25.65
|
25.65
|
23.39
|
8,700
|
|
|
4/22/2021
|
+1.55 / +6.90%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
21.89
|
5,100
|
|
|
4/20/2021
|
+1.45 / +6.90%
|
22.45
|
22.45
|
22.45
|
22.45
|
22.45
|
20.47
|
13,600
|
|
|
4/19/2021
|
+1.35 / +6.87%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
19.15
|
5,100
|
|
|
4/16/2021
|
+1.25 / +6.79%
|
19.65
|
19.65
|
19.65
|
19.65
|
19.65
|
17.92
|
7,500
|
|
|
4/15/2021
|
+1.20 / +6.98%
|
18.40
|
18.40
|
18.40
|
18.40
|
18.40
|
16.78
|
5,900
|
|
|
4/14/2021
|
+1.10 / +6.83%
|
17.20
|
17.20
|
17.20
|
17.20
|
17.20
|
15.69
|
2,900
|
|
|
4/13/2021
|
+1.05 / +6.98%
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
14.68
|
5,900
|
|
|
4/12/2021
|
+0.95 / +6.74%
|
15.05
|
15.05
|
15.05
|
15.05
|
15.05
|
13.72
|
2,500
|
|
|
4/9/2021
|
+0.90 / +6.82%
|
13.65
|
14.10
|
13.65
|
14.10
|
13.76
|
12.86
|
16,100
|
|
|
4/8/2021
|
+0.40 / +3.13%
|
12.90
|
13.20
|
12.90
|
13.20
|
13.01
|
12.04
|
2,600
|
|
|
4/7/2021
|
+0.65 / +5.35%
|
12.15
|
12.90
|
12.15
|
12.80
|
12.43
|
11.67
|
11,100
|
|
|
4/6/2021
|
+0.75 / +6.58%
|
11.50
|
12.15
|
11.50
|
12.15
|
12.07
|
11.08
|
12,700
|
|
|
4/5/2021
|
+0.70 / +6.54%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
10.40
|
7,200
|
|
|
4/2/2021
|
+0.60 / +5.94%
|
10.60
|
10.70
|
10.50
|
10.70
|
10.63
|
9.76
|
7,900
|
|
|
4/1/2021
|
+0.60 / +6.32%
|
9.50
|
10.15
|
9.50
|
10.10
|
9.79
|
9.21
|
2,700
|
|
|
3/31/2021
|
+0.05 / +0.53%
|
9.45
|
9.50
|
9.40
|
9.50
|
9.43
|
8.66
|
7,900
|
|
|
3/30/2021
|
0.00 / 0.00%
|
9.46
|
9.50
|
9.45
|
9.45
|
9.48
|
8.62
|
1,100
|
|
|
3/29/2021
|
-0.05 / -0.53%
|
10.10
|
10.10
|
8.84
|
9.45
|
9.46
|
8.62
|
2,600
|
|
|
3/26/2021
|
+0.20 / +2.15%
|
9.30
|
9.50
|
9.30
|
9.50
|
9.40
|
8.66
|
200
|
|
|
3/25/2021
|
+0.60 / +6.90%
|
9.25
|
9.30
|
9.20
|
9.30
|
9.26
|
8.48
|
4,500
|
|
|
3/24/2021
|
+0.25 / +2.96%
|
8.70
|
8.80
|
8.70
|
8.70
|
8.70
|
7.93
|
2,400
|
|
|
3/23/2021
|
+0.55 / +6.96%
|
8.45
|
8.45
|
8.45
|
8.45
|
8.45
|
7.71
|
12,800
|
|
|
3/22/2021
|
+0.20 / +2.60%
|
7.90
|
7.90
|
7.90
|
7.90
|
7.90
|
7.20
|
100
|
|
|
3/19/2021
|
+0.50 / +6.94%
|
7.20
|
7.70
|
7.20
|
7.70
|
7.37
|
7.02
|
300
|
|
|
3/18/2021
|
+0.10 / +1.41%
|
7.50
|
7.50
|
7.20
|
7.20
|
7.21
|
6.57
|
4,200
|
|
|
3/17/2021
|
-0.50 / -6.58%
|
7.10
|
7.10
|
7.10
|
7.10
|
7.10
|
6.47
|
1,100
|
|
|
3/16/2021
|
+0.11 / +1.47%
|
7.50
|
7.60
|
7.50
|
7.60
|
7.56
|
6.93
|
3,300
|
|
|