Winthrop Realty Trust (FUR) Historical Stock Data
Historical Data
In the past 30 trading days, FUR is up 0.40% a day on average. There have been 20 days where Winthrop Realty Trust closed green and 10 days where FUR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2016-08-01 | 9.10 | 9.33 | ↑$0.23 (2.53%) | 9.04 | 9.38 | 4.17M |
| 2016-07-29 | 9.06 | 9.14 | ↑$0.08 (0.88%) | 9.05 | 9.15 | 2.42M |
| 2016-07-28 | 8.77 | 9.11 | ↑$0.34 (3.88%) | 8.74 | 9.16 | 2.02M |
| 2016-07-27 | 8.88 | 9.03 | ↑$0.15 (1.69%) | 8.83 | 9.11 | 1.23M |
| 2016-07-26 | 8.78 | 8.85 | ↑$0.07 (0.80%) | 8.72 | 8.87 | 816.71K |
| 2016-07-25 | 8.75 | 8.74 | ↓$0.01 (-0.11%) | 8.73 | 8.79 | 1.24M |
| 2016-07-22 | 8.78 | 8.80 | ↑$0.02 (0.23%) | 8.70 | 8.80 | 559.11K |
| 2016-07-21 | 8.73 | 8.77 | ↑$0.04 (0.46%) | 8.69 | 8.78 | 698.65K |
| 2016-07-20 | 8.78 | 8.74 | ↓$0.04 (-0.46%) | 8.74 | 8.78 | 497.62K |
| 2016-07-19 | 8.92 | 8.80 | ↓$0.12 (-1.35%) | 8.77 | 8.96 | 832.24K |
| 2016-07-18 | 8.92 | 8.85 | ↓$0.07 (-0.78%) | 8.84 | 8.96 | 659.74K |
| 2016-07-15 | 8.72 | 8.82 | ↑$0.10 (1.15%) | 8.70 | 8.86 | 0.95M |
| 2016-07-14 | 8.70 | 8.72 | ↑$0.02 (0.23%) | 8.70 | 8.73 | 493.76K |
| 2016-07-13 | 8.70 | 8.71 | ↑$0.01 (0.11%) | 8.70 | 8.74 | 288.66K |
| 2016-07-12 | 8.71 | 8.71 | ↑$0.00 (0.00%) | 8.70 | 8.74 | 260.96K |
| 2016-07-11 | 8.74 | 8.72 | ↓$0.02 (-0.23%) | 8.70 | 8.77 | 253.03K |
| 2016-07-08 | 8.71 | 8.74 | ↑$0.03 (0.34%) | 8.71 | 8.77 | 393.57K |
| 2016-07-07 | 8.73 | 8.70 | ↓$0.03 (-0.34%) | 8.70 | 8.74 | 173.51K |
| 2016-07-06 | 8.76 | 8.75 | ↓$0.01 (-0.11%) | 8.72 | 8.81 | 241.89K |
| 2016-07-05 | 8.75 | 8.77 | ↑$0.02 (0.23%) | 8.72 | 8.80 | 396.73K |
| 2016-07-01 | 8.83 | 8.75 | ↓$0.08 (-0.91%) | 8.75 | 8.83 | 226.27K |
| 2016-06-30 | 8.74 | 8.79 | ↑$0.05 (0.57%) | 8.74 | 8.79 | 463.88K |
| 2016-06-29 | 8.63 | 8.78 | ↑$0.15 (1.74%) | 8.63 | 8.78 | 315.57K |
| 2016-06-28 | 8.65 | 8.62 | ↓$0.03 (-0.35%) | 8.62 | 8.79 | 298.93K |
| 2016-06-27 | 8.70 | 8.64 | ↓$0.06 (-0.69%) | 8.61 | 8.70 | 506.73K |
| 2016-06-24 | 8.67 | 8.69 | ↑$0.02 (0.23%) | 8.59 | 8.81 | 293.51K |
| 2016-06-23 | 8.72 | 8.81 | ↑$0.09 (1.03%) | 8.72 | 8.87 | 667.58K |
| 2016-06-22 | 8.66 | 8.75 | ↑$0.09 (1.04%) | 8.42 | 8.79 | 1.05M |
| 2016-06-21 | 9.73 | 9.75 | ↑$0.02 (0.21%) | 9.62 | 9.78 | 872.41K |
| 2016-06-20 | 9.69 | 9.70 | ↑$0.01 (0.10%) | 9.58 | 9.72 | 652.92K |
Create an account or log in to view more rows.
$FUR Dip buyers are going to get wrecked
$FUR pump up the volume
$FUR wow
looking like it’s going to be a monster day!
$FUR hmm...
$FUR when's the offering?
$FUR hold and buy… go green go!!!
$FUR money comes and goes but your story stays with you the rest of your life. Apes for life ??
$FUR another bear trap
$FUR love this stock!!!!
$FUR Any red I see I shall buy