|
Closing price on 9/11/2023
|
|
| Open |
7.07 |
| High |
7.55 |
| Low |
7.07 |
| Volume |
1,400 |
| Split-adjusted Price |
7.55 |
|
|
FUCVREIT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/11/2023
|
0.00 / 0.00%
|
7.07
|
7.55
|
7.07
|
7.55
|
7.11
|
7.55
|
1,400
|
|
|
9/8/2023
|
0.00 / 0.00%
|
7.55
|
7.55
|
7.06
|
7.55
|
7.14
|
7.55
|
24,100
|
|
|
9/7/2023
|
-0.01 / -0.13%
|
7.55
|
7.55
|
7.55
|
7.55
|
7.55
|
7.55
|
2,100
|
|
|
9/6/2023
|
-0.04 / -0.53%
|
7.58
|
7.58
|
7.56
|
7.56
|
7.57
|
7.56
|
200
|
|
|
9/5/2023
|
+0.19 / +2.56%
|
7.50
|
7.60
|
7.50
|
7.60
|
7.55
|
7.60
|
400
|
|
|
8/31/2023
|
-0.54 / -6.79%
|
7.42
|
7.42
|
7.41
|
7.41
|
7.41
|
7.41
|
300
|
|
|
8/30/2023
|
-0.03 / -0.38%
|
7.60
|
7.95
|
7.43
|
7.95
|
7.80
|
7.95
|
2,600
|
|
|
8/29/2023
|
0.00 / 0.00%
|
7.98
|
7.98
|
7.98
|
7.98
|
7.98
|
7.98
|
100
|
|
|
8/28/2023
|
-0.02 / -0.25%
|
7.99
|
7.99
|
7.45
|
7.98
|
7.80
|
7.98
|
1,600
|
|
|
8/25/2023
|
+0.30 / +3.90%
|
7.84
|
8.00
|
7.17
|
8.00
|
7.37
|
8.00
|
3,300
|
|
|
8/24/2023
|
+0.50 / +6.94%
|
6.80
|
7.70
|
6.80
|
7.70
|
7.48
|
7.70
|
1,600
|
|
|
8/23/2023
|
+0.27 / +3.90%
|
7.41
|
7.41
|
6.93
|
7.20
|
7.05
|
7.20
|
1,100
|
|
|
8/22/2023
|
-0.52 / -6.98%
|
6.93
|
7.96
|
6.93
|
6.93
|
7.34
|
6.93
|
500
|
|
|
8/21/2023
|
-0.55 / -6.88%
|
8.00
|
8.00
|
7.45
|
7.45
|
7.88
|
7.45
|
900
|
|
|
8/18/2023
|
-0.60 / -6.98%
|
8.10
|
8.10
|
8.00
|
8.00
|
8.00
|
8.00
|
4,300
|
|
|
8/17/2023
|
-0.37 / -4.12%
|
8.80
|
8.80
|
8.35
|
8.60
|
8.41
|
8.60
|
2,700
|
|
|
8/16/2023
|
-0.01 / -0.11%
|
8.97
|
8.97
|
8.97
|
8.97
|
8.97
|
8.97
|
200
|
|
|
8/15/2023
|
0.00 / 0.00%
|
8.60
|
8.98
|
8.36
|
8.98
|
8.64
|
8.98
|
400
|
|
|
8/14/2023
|
+0.33 / +3.82%
|
9.10
|
9.10
|
8.05
|
8.98
|
8.19
|
8.98
|
1,400
|
|
|
8/11/2023
|
+0.16 / +1.88%
|
8.49
|
8.70
|
7.90
|
8.65
|
8.51
|
8.65
|
2,900
|
|
|
8/10/2023
|
0.00 / 0.00%
|
8.49
|
8.49
|
8.49
|
8.49
|
8.49
|
8.49
|
0
|
|
|
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
|
|
|