|
Closing price on 9/9/2021
|
|
| Open |
10.00 |
| High |
10.30 |
| Low |
10.00 |
| Volume |
7,300 |
| Split-adjusted Price |
10.25 |
|
|
FUCVREIT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/9/2021
|
-0.05 / -0.49%
|
10.00
|
10.30
|
10.00
|
10.25
|
10.14
|
10.25
|
7,300
|
|
|
9/8/2021
|
0.00 / 0.00%
|
10.30
|
10.40
|
10.30
|
10.30
|
10.30
|
10.30
|
4,000
|
|
|
9/7/2021
|
-0.15 / -1.44%
|
10.20
|
10.30
|
10.20
|
10.30
|
10.23
|
10.30
|
4,400
|
|
|
9/6/2021
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.10
|
10.45
|
10.31
|
10.45
|
12,900
|
|
|
9/1/2021
|
+0.15 / +1.46%
|
10.50
|
10.50
|
10.20
|
10.45
|
10.43
|
10.45
|
2,300
|
|
|
8/31/2021
|
+0.10 / +0.98%
|
10.50
|
10.50
|
10.15
|
10.30
|
10.15
|
10.30
|
1,800
|
|
|
8/30/2021
|
-0.40 / -3.77%
|
10.60
|
10.60
|
10.15
|
10.20
|
10.29
|
10.20
|
10,200
|
|
|
8/27/2021
|
+0.10 / +0.95%
|
10.80
|
10.80
|
10.25
|
10.60
|
10.25
|
10.60
|
600
|
|
|
8/26/2021
|
-0.20 / -1.87%
|
10.60
|
10.60
|
10.10
|
10.50
|
10.18
|
10.50
|
1,700
|
|
|
8/25/2021
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.20
|
10.70
|
10.43
|
10.70
|
2,300
|
|
|
8/24/2021
|
+0.15 / +1.42%
|
10.00
|
11.25
|
10.00
|
10.70
|
10.56
|
10.70
|
5,400
|
|
|
8/23/2021
|
+0.40 / +3.94%
|
10.15
|
10.70
|
10.15
|
10.55
|
10.61
|
10.55
|
14,700
|
|
|
8/20/2021
|
-0.10 / -0.98%
|
10.25
|
10.25
|
10.15
|
10.15
|
10.25
|
10.15
|
3,400
|
|
|
8/19/2021
|
0.00 / 0.00%
|
10.30
|
10.85
|
10.20
|
10.25
|
10.31
|
10.25
|
6,400
|
|
|
8/18/2021
|
-0.10 / -0.97%
|
10.15
|
10.25
|
10.15
|
10.25
|
10.20
|
10.25
|
5,500
|
|
|
8/17/2021
|
-0.30 / -2.82%
|
10.50
|
10.50
|
10.25
|
10.35
|
10.31
|
10.35
|
19,500
|
|
|
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
|
|
|