|
Closing price on 8/29/2022
|
|
| Open |
8.25 |
| High |
8.46 |
| Low |
7.91 |
| Volume |
6,500 |
| Split-adjusted Price |
7.91 |
|
|
FUCVREIT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/29/2022
|
-0.59 / -6.94%
|
8.25
|
8.46
|
7.91
|
7.91
|
8.00
|
7.91
|
6,500
|
|
|
8/26/2022
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
100
|
|
|
8/25/2022
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
900
|
|
|
8/24/2022
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
0
|
|
|
8/23/2022
|
-0.10 / -1.16%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
2,300
|
|
|
8/22/2022
|
+0.09 / +1.06%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
100
|
|
|
8/19/2022
|
+0.01 / +0.12%
|
8.51
|
8.51
|
8.51
|
8.51
|
8.51
|
8.51
|
500
|
|
|
8/18/2022
|
-0.50 / -5.56%
|
8.80
|
8.80
|
8.50
|
8.50
|
8.65
|
8.50
|
400
|
|
|
8/17/2022
|
+0.50 / +5.88%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
100
|
|
|
8/16/2022
|
+0.04 / +0.47%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
1,000
|
|
|
8/15/2022
|
-0.34 / -3.86%
|
8.46
|
8.46
|
8.46
|
8.46
|
8.46
|
8.46
|
500
|
|
|
8/12/2022
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
100
|
|
|
8/11/2022
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
0
|
|
|
8/10/2022
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
0
|
|
|
8/9/2022
|
0.00 / 0.00%
|
8.70
|
8.80
|
8.70
|
8.80
|
8.78
|
8.80
|
400
|
|
|
8/8/2022
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.75
|
8.80
|
8.80
|
8.80
|
8,200
|
|
|
8/5/2022
|
0.00 / 0.00%
|
8.60
|
8.80
|
8.60
|
8.80
|
8.69
|
8.80
|
500
|
|
|
8/4/2022
|
+0.20 / +2.33%
|
8.80
|
8.90
|
8.80
|
8.80
|
8.81
|
8.80
|
1,500
|
|
|
8/3/2022
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
100
|
|
|
8/2/2022
|
-0.20 / -2.27%
|
8.75
|
8.75
|
8.60
|
8.60
|
8.65
|
8.60
|
700
|
|
|
8/1/2022
|
+0.20 / +2.33%
|
8.30
|
8.80
|
8.30
|
8.80
|
8.37
|
8.80
|
900
|
|
|
7/29/2022
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
300
|
|
|
7/28/2022
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
500
|
|
|
7/27/2022
|
+0.35 / +4.24%
|
8.46
|
8.65
|
8.46
|
8.60
|
8.57
|
8.60
|
1,300
|
|
|
7/26/2022
|
0.00 / 0.00%
|
8.25
|
8.25
|
8.25
|
8.25
|
8.25
|
8.25
|
300
|
|
|
7/25/2022
|
0.00 / 0.00%
|
8.25
|
8.25
|
8.25
|
8.25
|
8.25
|
8.25
|
0
|
|
|
7/22/2022
|
-0.45 / -5.17%
|
8.25
|
8.25
|
8.25
|
8.25
|
8.25
|
8.25
|
1,300
|
|
|
7/21/2022
|
-0.20 / -2.25%
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
200
|
|
|
7/20/2022
|
+0.28 / +3.25%
|
8.88
|
8.90
|
8.88
|
8.90
|
8.89
|
8.90
|
900
|
|
|
7/19/2022
|
0.00 / 0.00%
|
8.62
|
8.62
|
8.62
|
8.62
|
8.62
|
8.62
|
4,241,650
|
|
|