|
Closing price on 6/3/2022
|
|
| Open |
8.70 |
| High |
9.28 |
| Low |
8.70 |
| Volume |
300 |
| Split-adjusted Price |
9.28 |
|
|
FUCVREIT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/3/2022
|
0.00 / 0.00%
|
8.70
|
9.28
|
8.70
|
9.28
|
9.09
|
9.28
|
300
|
|
|
6/2/2022
|
-0.01 / -0.11%
|
9.29
|
9.29
|
8.64
|
9.28
|
8.76
|
9.28
|
1,700
|
|
|
6/1/2022
|
+0.60 / +6.90%
|
8.69
|
9.29
|
8.69
|
9.29
|
9.12
|
9.29
|
400
|
|
|
5/31/2022
|
-0.65 / -6.96%
|
8.69
|
8.69
|
8.69
|
8.69
|
8.69
|
8.69
|
100
|
|
|
5/30/2022
|
+0.58 / +6.62%
|
9.34
|
9.34
|
9.20
|
9.34
|
9.31
|
9.34
|
800
|
|
|
5/27/2022
|
+0.56 / +6.83%
|
8.75
|
8.76
|
8.75
|
8.76
|
8.76
|
8.76
|
500
|
|
|
5/26/2022
|
-0.40 / -4.65%
|
8.60
|
8.60
|
8.00
|
8.20
|
8.06
|
8.20
|
3,700
|
|
|
5/25/2022
|
-0.31 / -3.48%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
200
|
|
|
5/24/2022
|
-0.02 / -0.22%
|
8.93
|
8.93
|
8.91
|
8.91
|
8.92
|
8.91
|
200
|
|
|
5/23/2022
|
0.00 / 0.00%
|
8.93
|
8.93
|
8.93
|
8.93
|
8.93
|
8.93
|
1,000
|
|
|
5/20/2022
|
-0.67 / -6.98%
|
8.94
|
8.94
|
8.93
|
8.93
|
8.93
|
8.93
|
4,300
|
|
|
5/19/2022
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
0
|
|
|
5/18/2022
|
+0.01 / +0.10%
|
9.50
|
9.60
|
9.50
|
9.60
|
9.58
|
9.60
|
500
|
|
|
5/17/2022
|
-0.01 / -0.10%
|
8.94
|
9.59
|
8.94
|
9.59
|
9.27
|
9.59
|
200
|
|
|
5/16/2022
|
-0.10 / -1.03%
|
9.70
|
9.70
|
9.60
|
9.60
|
9.62
|
9.60
|
600
|
|
|
5/13/2022
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
0
|
|
|
5/12/2022
|
+0.40 / +4.30%
|
8.70
|
9.70
|
8.70
|
9.70
|
9.03
|
9.70
|
300
|
|
|
5/11/2022
|
0.00 / 0.00%
|
9.30
|
9.30
|
8.68
|
9.30
|
9.15
|
9.30
|
400
|
|
|
5/10/2022
|
-0.49 / -5.01%
|
9.20
|
9.30
|
9.11
|
9.30
|
9.13
|
9.30
|
3,600
|
|
|
5/9/2022
|
+0.09 / +0.93%
|
9.80
|
9.80
|
9.70
|
9.79
|
9.76
|
9.79
|
1,900
|
|
|
5/6/2022
|
-0.28 / -2.81%
|
9.90
|
9.90
|
9.30
|
9.70
|
9.56
|
9.70
|
2,300
|
|
|
5/5/2022
|
-0.01 / -0.10%
|
9.98
|
9.98
|
9.90
|
9.98
|
9.97
|
9.98
|
700
|
|
|
5/4/2022
|
+0.14 / +1.42%
|
9.99
|
9.99
|
9.99
|
9.99
|
9.99
|
9.99
|
300
|
|
|
4/29/2022
|
+0.15 / +1.55%
|
9.05
|
9.85
|
9.05
|
9.85
|
9.65
|
9.85
|
400
|
|
|
4/28/2022
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
100
|
|
|
4/27/2022
|
0.00 / 0.00%
|
10.00
|
10.00
|
9.55
|
9.70
|
9.69
|
9.70
|
1,000
|
|
|
4/26/2022
|
-0.15 / -1.52%
|
9.85
|
9.85
|
9.60
|
9.70
|
9.76
|
9.70
|
1,700
|
|
|
4/25/2022
|
-0.01 / -0.10%
|
10.20
|
10.20
|
9.85
|
9.85
|
9.86
|
9.85
|
4,400
|
|
|
4/22/2022
|
-0.24 / -2.38%
|
10.00
|
10.00
|
9.86
|
9.86
|
9.88
|
9.86
|
900
|
|
|
4/21/2022
|
+0.10 / +1.00%
|
9.85
|
10.10
|
9.85
|
10.10
|
9.94
|
10.10
|
4,500
|
|
|