|
Closing price on 8/9/2023
|
|
| Open |
7.91 |
| High |
8.49 |
| Low |
7.91 |
| Volume |
3,700 |
| Split-adjusted Price |
8.49 |
|
|
FUCVREIT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/9/2023
|
-0.01 / -0.12%
|
7.91
|
8.49
|
7.91
|
8.49
|
7.93
|
8.49
|
3,700
|
|
|
8/8/2023
|
+0.49 / +6.12%
|
8.06
|
8.50
|
8.06
|
8.50
|
8.25
|
8.50
|
4,000
|
|
|
8/7/2023
|
+0.43 / +5.67%
|
7.60
|
8.03
|
7.58
|
8.01
|
8.00
|
8.01
|
15,900
|
|
|
8/4/2023
|
+0.03 / +0.40%
|
7.30
|
7.58
|
7.30
|
7.58
|
7.30
|
7.58
|
3,200
|
|
|
8/3/2023
|
+0.07 / +0.94%
|
7.48
|
7.60
|
7.48
|
7.55
|
7.53
|
7.55
|
4,700
|
|
|
8/2/2023
|
+0.48 / +6.86%
|
7.20
|
7.48
|
7.20
|
7.48
|
7.20
|
7.48
|
6,000
|
|
|
8/1/2023
|
0.00 / 0.00%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
5,000
|
|
|
7/31/2023
|
+0.10 / +1.45%
|
6.90
|
7.00
|
6.90
|
7.00
|
6.90
|
7.00
|
3,500
|
|
|
7/28/2023
|
+0.10 / +1.47%
|
6.80
|
6.93
|
6.80
|
6.90
|
6.80
|
6.90
|
2,800
|
|
|
7/27/2023
|
+0.10 / +1.49%
|
6.80
|
6.80
|
6.70
|
6.80
|
6.76
|
6.80
|
2,900
|
|
|
7/26/2023
|
-0.10 / -1.47%
|
6.80
|
6.80
|
6.60
|
6.70
|
6.72
|
6.70
|
2,500
|
|
|
7/25/2023
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
700
|
|
|
7/24/2023
|
+0.15 / +2.26%
|
6.69
|
6.80
|
6.69
|
6.80
|
6.78
|
6.80
|
1,400
|
|
|
7/21/2023
|
0.00 / 0.00%
|
6.65
|
6.65
|
6.65
|
6.65
|
6.65
|
6.65
|
0
|
|
|
7/20/2023
|
0.00 / 0.00%
|
6.65
|
6.65
|
6.65
|
6.65
|
6.65
|
6.65
|
100
|
|
|
7/19/2023
|
+0.25 / +3.91%
|
6.40
|
6.65
|
6.40
|
6.65
|
6.58
|
6.65
|
400
|
|
|
7/18/2023
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
0
|
|
|
7/17/2023
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
0
|
|
|
7/14/2023
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.30
|
6.40
|
6.30
|
6.40
|
20,200
|
|
|
7/13/2023
|
+0.03 / +0.47%
|
6.37
|
6.40
|
6.37
|
6.40
|
6.39
|
6.40
|
200
|
|
|
7/12/2023
|
+0.02 / +0.31%
|
6.37
|
6.37
|
6.11
|
6.37
|
6.21
|
6.37
|
1,500
|
|
|
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
|
|
|