|
Closing price on 7/11/2023
|
|
| Open |
6.60 |
| High |
6.60 |
| Low |
6.05 |
| Volume |
7,200 |
| Split-adjusted Price |
6.35 |
|
|
FUCVREIT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/11/2023
|
-0.15 / -2.31%
|
6.60
|
6.60
|
6.05
|
6.35
|
6.36
|
6.35
|
7,200
|
|
|
7/10/2023
|
-0.10 / -1.52%
|
6.60
|
6.60
|
6.19
|
6.50
|
6.31
|
6.50
|
4,600
|
|
|
7/7/2023
|
-0.27 / -3.93%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
300
|
|
|
7/6/2023
|
-0.02 / -0.29%
|
6.57
|
6.87
|
6.57
|
6.87
|
6.61
|
6.87
|
700
|
|
|
7/5/2023
|
0.00 / 0.00%
|
6.89
|
6.89
|
6.89
|
6.89
|
6.89
|
6.89
|
100
|
|
|
7/4/2023
|
-0.05 / -0.72%
|
6.89
|
6.89
|
6.89
|
6.89
|
6.89
|
6.89
|
100
|
|
|
7/3/2023
|
0.00 / 0.00%
|
6.94
|
6.94
|
6.94
|
6.94
|
6.94
|
6.94
|
0
|
|
|
6/30/2023
|
0.00 / 0.00%
|
6.94
|
6.94
|
6.94
|
6.94
|
6.94
|
6.94
|
0
|
|
|
6/29/2023
|
-0.05 / -0.72%
|
6.61
|
6.94
|
6.51
|
6.94
|
6.56
|
6.94
|
1,500
|
|
|
6/28/2023
|
-0.01 / -0.14%
|
6.66
|
6.99
|
6.55
|
6.99
|
6.81
|
6.99
|
1,900
|
|
|
6/27/2023
|
+0.35 / +5.26%
|
6.99
|
7.00
|
6.99
|
7.00
|
7.00
|
7.00
|
200
|
|
|
6/26/2023
|
-0.25 / -3.62%
|
6.90
|
6.90
|
6.65
|
6.65
|
6.86
|
6.65
|
1,300
|
|
|
6/23/2023
|
-0.10 / -1.43%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
100
|
|
|
6/22/2023
|
0.00 / 0.00%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
0
|
|
|
6/21/2023
|
+0.20 / +2.94%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
100
|
|
|
6/20/2023
|
-0.14 / -2.02%
|
6.95
|
6.95
|
6.80
|
6.80
|
6.88
|
6.80
|
200
|
|
|
6/19/2023
|
+0.04 / +0.58%
|
6.60
|
6.94
|
6.60
|
6.94
|
6.77
|
6.94
|
200
|
|
|
6/16/2023
|
+0.11 / +1.62%
|
6.78
|
7.05
|
6.78
|
6.90
|
6.99
|
6.90
|
4,600
|
|
|
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
|
|
|