|
Closing price on 5/18/2021
|
|
| Open |
18.65 |
| High |
19.95 |
| Low |
17.35 |
| Volume |
21,100 |
| Split-adjusted Price |
15.82 |
|
|
FUCVREIT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/18/2021
|
-1.30 / -6.97%
|
18.65
|
19.95
|
17.35
|
17.35
|
17.46
|
15.82
|
21,100
|
|
|
5/17/2021
|
+1.00 / +5.67%
|
16.45
|
18.85
|
16.45
|
18.65
|
16.45
|
17.01
|
130,800
|
|
|
5/14/2021
|
-1.30 / -6.86%
|
17.65
|
17.65
|
17.65
|
17.65
|
17.65
|
16.10
|
6,300
|
|
|
5/13/2021
|
-1.40 / -6.88%
|
18.95
|
18.95
|
18.95
|
18.95
|
18.95
|
17.28
|
2,200
|
|
|
5/12/2021
|
-1.50 / -6.86%
|
20.35
|
20.35
|
20.35
|
20.35
|
20.35
|
18.56
|
300
|
|
|
5/11/2021
|
-1.60 / -6.82%
|
21.85
|
21.85
|
21.85
|
21.85
|
21.85
|
19.93
|
2,200
|
|
|
5/10/2021
|
-1.75 / -6.94%
|
23.45
|
23.45
|
23.45
|
23.45
|
23.45
|
21.39
|
1,300
|
|
|
5/7/2021
|
-1.85 / -6.84%
|
25.20
|
25.20
|
25.20
|
25.20
|
25.20
|
22.98
|
500
|
|
|
5/6/2021
|
-2.00 / -6.88%
|
27.05
|
27.05
|
27.05
|
27.05
|
27.05
|
24.67
|
3,200
|
|
|
5/5/2021
|
-2.15 / -6.89%
|
29.05
|
29.05
|
29.05
|
29.05
|
29.05
|
26.49
|
5,600
|
|
|
5/4/2021
|
-2.30 / -6.87%
|
35.80
|
35.80
|
31.20
|
31.20
|
32.53
|
28.45
|
33,700
|
|
|
4/29/2021
|
+2.15 / +6.86%
|
33.50
|
33.50
|
33.50
|
33.50
|
33.50
|
30.55
|
7,900
|
|
|
4/28/2021
|
+2.05 / +7.00%
|
31.35
|
31.35
|
31.35
|
31.35
|
31.35
|
28.59
|
2,000
|
|
|
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
|
|
|