|
Closing price on 6/15/2023
|
|
| Open |
6.50 |
| High |
6.79 |
| Low |
6.50 |
| Volume |
3,200 |
| Split-adjusted Price |
6.79 |
|
|
FUCVREIT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/15/2023
|
-0.01 / -0.15%
|
6.50
|
6.79
|
6.50
|
6.79
|
6.50
|
6.79
|
3,200
|
|
|
6/14/2023
|
-0.18 / -2.58%
|
7.09
|
7.09
|
6.80
|
6.80
|
6.95
|
6.80
|
200
|
|
|
6/13/2023
|
-0.02 / -0.29%
|
6.80
|
6.98
|
6.80
|
6.98
|
6.81
|
6.98
|
1,600
|
|
|
6/12/2023
|
0.00 / 0.00%
|
6.94
|
7.00
|
6.94
|
7.00
|
6.99
|
7.00
|
2,200
|
|
|
6/9/2023
|
+0.10 / +1.45%
|
6.99
|
7.09
|
6.99
|
7.00
|
7.01
|
7.00
|
900
|
|
|
6/8/2023
|
+0.25 / +3.76%
|
6.65
|
7.00
|
6.65
|
6.90
|
6.95
|
6.90
|
4,300
|
|
|
6/7/2023
|
+0.09 / +1.37%
|
6.56
|
6.65
|
6.56
|
6.65
|
6.57
|
6.65
|
1,100
|
|
|
6/6/2023
|
0.00 / 0.00%
|
6.56
|
6.56
|
6.56
|
6.56
|
6.56
|
6.56
|
11,100
|
|
|
6/5/2023
|
+0.01 / +0.15%
|
6.55
|
6.69
|
6.55
|
6.56
|
6.62
|
6.56
|
2,200
|
|
|
6/2/2023
|
-0.13 / -1.95%
|
6.60
|
6.60
|
6.55
|
6.55
|
6.58
|
6.55
|
400
|
|
|
6/1/2023
|
+0.18 / +2.77%
|
6.50
|
6.68
|
6.50
|
6.68
|
6.59
|
6.68
|
200
|
|
|
5/31/2023
|
-0.03 / -0.46%
|
6.53
|
6.53
|
6.50
|
6.50
|
6.52
|
6.50
|
600
|
|
|
5/30/2023
|
-0.17 / -2.54%
|
6.70
|
6.70
|
6.24
|
6.53
|
6.37
|
6.53
|
6,700
|
|
|
5/29/2023
|
-0.06 / -0.89%
|
6.75
|
6.75
|
6.29
|
6.70
|
6.38
|
6.70
|
3,100
|
|
|
5/26/2023
|
+0.23 / +3.52%
|
6.59
|
6.76
|
6.30
|
6.76
|
6.46
|
6.76
|
1,600
|
|
|
5/25/2023
|
-0.45 / -6.45%
|
6.93
|
6.93
|
6.53
|
6.53
|
6.55
|
6.53
|
3,100
|
|
|
5/24/2023
|
+0.10 / +1.45%
|
6.98
|
6.98
|
6.98
|
6.98
|
6.98
|
6.98
|
100
|
|
|
5/23/2023
|
+0.32 / +4.88%
|
6.57
|
6.88
|
6.56
|
6.88
|
6.61
|
6.88
|
700
|
|
|
5/22/2023
|
-0.49 / -6.95%
|
7.05
|
7.05
|
6.56
|
6.56
|
6.56
|
6.56
|
200
|
|
|
5/19/2023
|
+0.25 / +3.68%
|
7.10
|
7.10
|
6.80
|
7.05
|
6.96
|
7.05
|
700
|
|
|
5/18/2023
|
-0.20 / -2.86%
|
7.13
|
7.40
|
6.80
|
6.80
|
7.24
|
6.80
|
1,700
|
|
|
5/17/2023
|
0.00 / 0.00%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
0
|
|
|
5/16/2023
|
+0.18 / +2.64%
|
6.50
|
7.00
|
6.50
|
7.00
|
6.85
|
7.00
|
1,100
|
|
|
5/15/2023
|
+0.16 / +2.40%
|
6.70
|
6.82
|
6.70
|
6.82
|
6.78
|
6.82
|
400
|
|
|
5/12/2023
|
+0.06 / +0.91%
|
6.60
|
6.66
|
6.60
|
6.66
|
6.62
|
6.66
|
300
|
|
|
5/11/2023
|
-0.05 / -0.75%
|
6.37
|
6.60
|
6.37
|
6.60
|
6.54
|
6.60
|
400
|
|
|
5/10/2023
|
+0.27 / +4.23%
|
6.80
|
6.80
|
6.40
|
6.65
|
6.50
|
6.65
|
1,000
|
|
|
5/9/2023
|
-0.45 / -6.59%
|
6.40
|
6.83
|
6.37
|
6.38
|
6.44
|
6.38
|
700
|
|
|
5/8/2023
|
-0.07 / -1.01%
|
6.43
|
6.83
|
6.43
|
6.83
|
6.45
|
6.83
|
2,500
|
|
|
5/5/2023
|
-0.19 / -2.68%
|
6.60
|
6.90
|
6.60
|
6.90
|
6.61
|
6.90
|
2,400
|
|
|