|
Closing price on 9/5/2024
|
|
| Open |
6.05 |
| High |
6.47 |
| Low |
6.05 |
| Volume |
200 |
| Split-adjusted Price |
6.47 |
|
|
FUCVREIT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/5/2024
|
-0.03 / -0.46%
|
6.05
|
6.47
|
6.05
|
6.47
|
6.26
|
6.47
|
200
|
|
|
9/4/2024
|
-0.17 / -2.55%
|
6.64
|
6.64
|
6.50
|
6.50
|
6.59
|
6.50
|
300
|
|
|
8/30/2024
|
+0.42 / +6.72%
|
6.24
|
6.68
|
6.24
|
6.67
|
6.57
|
6.67
|
400
|
|
|
8/29/2024
|
+0.40 / +6.84%
|
6.25
|
6.25
|
6.25
|
6.25
|
6.25
|
6.25
|
1,000
|
|
|
8/28/2024
|
-0.42 / -6.70%
|
6.27
|
6.27
|
5.84
|
5.85
|
5.87
|
5.85
|
2,900
|
|
|
8/27/2024
|
-0.47 / -6.97%
|
6.29
|
6.58
|
6.27
|
6.27
|
6.27
|
6.27
|
9,400
|
|
|
8/26/2024
|
0.00 / 0.00%
|
7.20
|
7.20
|
6.74
|
6.74
|
6.87
|
6.74
|
1,400
|
|
|
8/23/2024
|
+0.44 / +6.98%
|
6.69
|
6.74
|
6.69
|
6.74
|
6.69
|
6.74
|
3,600
|
|
|
8/22/2024
|
-0.04 / -0.63%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
1,000
|
|
|
8/21/2024
|
+0.34 / +5.67%
|
6.39
|
6.39
|
6.34
|
6.34
|
6.35
|
6.34
|
600
|
|
|
8/20/2024
|
+0.02 / +0.33%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
200
|
|
|
8/19/2024
|
+0.38 / +6.79%
|
5.61
|
5.99
|
5.61
|
5.98
|
5.95
|
5.98
|
1,300
|
|
|
8/16/2024
|
+0.02 / +0.36%
|
5.60
|
5.60
|
5.60
|
5.60
|
5.60
|
5.60
|
200
|
|
|
8/15/2024
|
-0.42 / -7.00%
|
5.58
|
5.58
|
5.58
|
5.58
|
5.58
|
5.58
|
5,400
|
|
|
8/14/2024
|
-0.20 / -3.23%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
3,500
|
|
|
8/13/2024
|
+0.35 / +5.98%
|
6.25
|
6.25
|
6.20
|
6.20
|
6.23
|
6.20
|
200
|
|
|
8/12/2024
|
-0.43 / -6.85%
|
5.85
|
6.30
|
5.85
|
5.85
|
5.87
|
5.85
|
2,100
|
|
|
8/9/2024
|
+0.28 / +4.67%
|
6.28
|
6.28
|
6.28
|
6.28
|
6.28
|
6.28
|
200
|
|
|
8/8/2024
|
+0.05 / +0.84%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
200
|
|
|
8/7/2024
|
0.00 / 0.00%
|
5.95
|
5.95
|
5.95
|
5.95
|
5.95
|
5.95
|
1,100
|
|
|
8/6/2024
|
0.00 / 0.00%
|
5.95
|
5.95
|
5.95
|
5.95
|
5.95
|
5.95
|
600
|
|
|
8/5/2024
|
-0.44 / -6.89%
|
6.00
|
6.00
|
5.95
|
5.95
|
5.96
|
5.95
|
8,300
|
|
|
8/2/2024
|
+0.35 / +5.79%
|
6.46
|
6.46
|
6.39
|
6.39
|
6.42
|
6.39
|
500
|
|
|
8/1/2024
|
-0.35 / -5.48%
|
5.95
|
6.78
|
5.95
|
6.04
|
6.00
|
6.04
|
9,500
|
|
|
7/31/2024
|
0.00 / 0.00%
|
6.39
|
6.39
|
6.39
|
6.39
|
6.39
|
6.39
|
100
|
|
|
7/30/2024
|
0.00 / 0.00%
|
6.39
|
6.39
|
6.39
|
6.39
|
6.39
|
6.39
|
200
|
|
|
7/29/2024
|
0.00 / 0.00%
|
6.39
|
6.39
|
6.39
|
6.39
|
6.39
|
6.39
|
0
|
|
|
7/26/2024
|
0.00 / 0.00%
|
6.39
|
6.39
|
6.39
|
6.39
|
6.39
|
6.39
|
0
|
|
|
7/25/2024
|
0.00 / 0.00%
|
6.03
|
6.39
|
5.95
|
6.39
|
5.97
|
6.39
|
17,400
|
|
|
7/24/2024
|
-0.46 / -6.72%
|
6.42
|
6.42
|
6.39
|
6.39
|
6.40
|
6.39
|
600
|
|
|