|
Closing price on 8/16/2021
|
|
| Open |
10.70 |
| High |
10.70 |
| Low |
10.50 |
| Volume |
14,300 |
| Split-adjusted Price |
10.65 |
|
|
FUCVREIT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/16/2021
|
-0.05 / -0.47%
|
10.70
|
10.70
|
10.50
|
10.65
|
10.62
|
10.65
|
14,300
|
|
|
8/13/2021
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
2,700
|
|
|
8/12/2021
|
0.00 / 0.00%
|
10.50
|
10.80
|
10.35
|
10.70
|
10.57
|
10.70
|
7,000
|
|
|
8/11/2021
|
-0.05 / -0.47%
|
10.70
|
10.70
|
10.50
|
10.70
|
10.56
|
10.70
|
7,200
|
|
|
8/10/2021
|
-0.15 / -1.38%
|
10.90
|
10.90
|
10.50
|
10.75
|
10.78
|
10.75
|
6,400
|
|
|
8/9/2021
|
0.00 / 0.00%
|
10.80
|
10.90
|
10.30
|
10.90
|
10.79
|
10.90
|
3,800
|
|
|
8/6/2021
|
-0.15 / -1.36%
|
11.10
|
11.10
|
10.90
|
10.90
|
10.91
|
10.90
|
3,300
|
|
|
8/5/2021
|
-0.05 / -0.45%
|
11.10
|
11.50
|
11.00
|
11.05
|
11.18
|
11.05
|
3,400
|
|
|
8/4/2021
|
+0.25 / +2.30%
|
10.85
|
11.20
|
10.85
|
11.10
|
11.13
|
11.10
|
7,100
|
|
|
8/3/2021
|
+0.20 / +1.88%
|
10.65
|
10.85
|
10.10
|
10.85
|
10.79
|
10.85
|
3,800
|
|
|
8/2/2021
|
-0.80 / -6.99%
|
10.65
|
11.80
|
10.65
|
10.65
|
10.74
|
10.65
|
18,800
|
|
|
7/30/2021
|
+0.05 / +0.44%
|
11.80
|
11.80
|
10.75
|
11.45
|
10.96
|
11.45
|
5,200
|
|
|
7/29/2021
|
0.00 / 0.00%
|
10.80
|
11.40
|
10.70
|
11.40
|
10.91
|
11.40
|
1,100
|
|
|
7/28/2021
|
-0.15 / -1.30%
|
11.15
|
11.50
|
11.00
|
11.40
|
11.00
|
11.40
|
3,000
|
|
|
7/27/2021
|
+0.05 / +0.43%
|
11.30
|
11.90
|
11.00
|
11.55
|
11.18
|
11.55
|
6,800
|
|
|
7/26/2021
|
-0.40 / -3.36%
|
11.80
|
11.90
|
11.10
|
11.50
|
11.67
|
11.50
|
1,800
|
|
|
7/23/2021
|
+0.60 / +5.31%
|
12.00
|
12.00
|
10.80
|
11.90
|
11.82
|
11.90
|
12,100
|
|
|
7/22/2021
|
+0.70 / +6.60%
|
9.90
|
11.30
|
9.90
|
11.30
|
11.23
|
11.30
|
43,000
|
|
|
7/21/2021
|
-0.70 / -6.19%
|
10.55
|
11.60
|
10.55
|
10.60
|
11.14
|
10.60
|
3,500
|
|
|
7/20/2021
|
-0.20 / -1.74%
|
10.70
|
11.60
|
10.70
|
11.30
|
10.93
|
11.30
|
9,700
|
|
|
7/19/2021
|
-0.30 / -2.54%
|
12.50
|
12.50
|
11.00
|
11.50
|
11.43
|
11.50
|
23,800
|
|
|
7/16/2021
|
+0.75 / +6.79%
|
11.80
|
11.80
|
11.75
|
11.80
|
11.80
|
11.80
|
26,700
|
|
|
7/15/2021
|
+0.70 / +6.76%
|
10.90
|
11.05
|
10.90
|
11.05
|
11.05
|
11.05
|
22,000
|
|
|
7/14/2021
|
+0.65 / +6.70%
|
10.10
|
10.35
|
10.10
|
10.35
|
10.35
|
10.35
|
10,400
|
|
|
7/13/2021
|
+0.10 / +1.04%
|
9.60
|
9.89
|
9.60
|
9.70
|
9.66
|
9.70
|
5,800
|
|
|
7/12/2021
|
-0.40 / -4.00%
|
9.90
|
10.00
|
9.60
|
9.60
|
10.00
|
9.60
|
2,700
|
|
|
7/9/2021
|
-0.50 / -4.76%
|
10.80
|
10.80
|
10.00
|
10.00
|
10.30
|
10.00
|
3,300
|
|
|
7/8/2021
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.00
|
10.50
|
10.13
|
10.50
|
8,300
|
|
|
7/7/2021
|
+0.10 / +0.96%
|
10.30
|
11.00
|
10.20
|
10.50
|
10.60
|
10.50
|
2,700
|
|
|
7/6/2021
|
-0.50 / -4.59%
|
10.80
|
10.80
|
10.30
|
10.40
|
10.57
|
10.40
|
21,000
|
|
|