|
Closing price on 4/6/2021
|
|
| Open |
11.50 |
| High |
12.15 |
| Low |
11.50 |
| Volume |
12,700 |
| Split-adjusted Price |
11.08 |
|
|
FUCVREIT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
3/15/2021
|
+0.49 / +7.00%
|
7.49
|
7.49
|
7.49
|
7.49
|
7.49
|
6.83
|
6,200
|
|
|
3/12/2021
|
0.00 / 0.00%
|
6.90
|
7.00
|
6.90
|
7.00
|
6.95
|
6.38
|
1,000
|
|
|
3/11/2021
|
0.00 / 0.00%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
6.38
|
0
|
|
|
3/10/2021
|
0.00 / 0.00%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
6.38
|
0
|
|
|
3/9/2021
|
-0.38 / -5.15%
|
7.30
|
7.30
|
7.00
|
7.00
|
7.02
|
6.38
|
1,700
|
|
|
3/8/2021
|
0.00 / 0.00%
|
7.38
|
7.38
|
7.38
|
7.38
|
7.38
|
6.73
|
0
|
|
|
3/5/2021
|
0.00 / 0.00%
|
7.38
|
7.38
|
7.38
|
7.38
|
7.38
|
6.73
|
0
|
|
|
3/4/2021
|
0.00 / 0.00%
|
7.38
|
7.38
|
7.38
|
7.38
|
7.38
|
6.73
|
0
|
|
|
3/3/2021
|
0.00 / 0.00%
|
7.38
|
7.38
|
7.38
|
7.38
|
7.38
|
6.73
|
0
|
|
|
3/2/2021
|
0.00 / 0.00%
|
7.38
|
7.38
|
7.38
|
7.38
|
7.38
|
6.73
|
0
|
|
|
3/1/2021
|
0.00 / 0.00%
|
7.38
|
7.38
|
7.38
|
7.38
|
7.38
|
6.73
|
0
|
|
|
2/26/2021
|
0.00 / 0.00%
|
7.38
|
7.38
|
7.38
|
7.38
|
7.38
|
6.73
|
0
|
|
|
2/25/2021
|
0.00 / 0.00%
|
7.38
|
7.38
|
7.38
|
7.38
|
7.38
|
6.73
|
0
|
|
|
2/24/2021
|
0.00 / 0.00%
|
7.38
|
7.38
|
7.38
|
7.38
|
7.38
|
6.73
|
0
|
|
|