Nuveen Real Estate Securities Fund (FARCX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
15.11
-0.14 (-0.92%)
Nov 13, 2025, 8:10 AM EST
FARCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Nov 13, 2025 | 15.11 | 15.11 | 15.11 | 15.11 | - | - |
| Nov 12, 2025 | 15.11 | 15.11 | 15.11 | 15.11 | 15.11 | -0.92% |
| Nov 11, 2025 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | 0.93% |
| Nov 10, 2025 | 15.11 | 15.11 | 15.11 | 15.11 | 15.11 | -0.20% |
| Nov 7, 2025 | 15.14 | 15.14 | 15.14 | 15.14 | 15.14 | 1.41% |
| Nov 6, 2025 | 14.93 | 14.93 | 14.93 | 14.93 | 14.93 | -0.40% |
| Nov 5, 2025 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | - |
| Nov 4, 2025 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | 0.20% |
| Nov 3, 2025 | 14.96 | 14.96 | 14.96 | 14.96 | 14.96 | 0.13% |
| Oct 31, 2025 | 14.94 | 14.94 | 14.94 | 14.94 | 14.94 | 0.13% |
| Oct 30, 2025 | 14.92 | 14.92 | 14.92 | 14.92 | 14.92 | 0.88% |
| Oct 29, 2025 | 14.79 | 14.79 | 14.79 | 14.79 | 14.79 | -2.31% |
| Oct 28, 2025 | 15.14 | 15.14 | 15.14 | 15.14 | 15.14 | -1.88% |
| Oct 27, 2025 | 15.43 | 15.43 | 15.43 | 15.43 | 15.43 | 0.46% |
| Oct 24, 2025 | 15.36 | 15.36 | 15.36 | 15.36 | 15.36 | 0.33% |
| Oct 23, 2025 | 15.31 | 15.31 | 15.31 | 15.31 | 15.31 | -0.13% |
| Oct 22, 2025 | 15.33 | 15.33 | 15.33 | 15.33 | 15.33 | 0.39% |
| Oct 21, 2025 | 15.27 | 15.27 | 15.27 | 15.27 | 15.27 | -0.46% |
| Oct 20, 2025 | 15.34 | 15.34 | 15.34 | 15.34 | 15.34 | 1.05% |
| Oct 17, 2025 | 15.18 | 15.18 | 15.18 | 15.18 | 15.18 | 0.80% |
| Oct 16, 2025 | 15.06 | 15.06 | 15.06 | 15.06 | 15.06 | -0.20% |
| Oct 15, 2025 | 15.09 | 15.09 | 15.09 | 15.09 | 15.09 | 1.41% |
| Oct 14, 2025 | 14.88 | 14.88 | 14.88 | 14.88 | 14.88 | 1.02% |
| Oct 13, 2025 | 14.73 | 14.73 | 14.73 | 14.73 | 14.73 | 0.61% |
| Oct 10, 2025 | 14.64 | 14.64 | 14.64 | 14.64 | 14.64 | -1.15% |
| Oct 9, 2025 | 14.81 | 14.81 | 14.81 | 14.81 | 14.81 | -0.47% |
| Oct 8, 2025 | 14.88 | 14.88 | 14.88 | 14.88 | 14.88 | -0.33% |
| Oct 7, 2025 | 14.93 | 14.93 | 14.93 | 14.93 | 14.93 | -0.33% |
| Oct 6, 2025 | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | -0.60% |
| Oct 3, 2025 | 15.07 | 15.07 | 15.07 | 15.07 | 15.07 | 0.40% |
| Oct 2, 2025 | 15.01 | 15.01 | 15.01 | 15.01 | 15.01 | -0.46% |
| Oct 1, 2025 | 15.08 | 15.08 | 15.08 | 15.08 | 15.08 | 0.20% |
| Sep 30, 2025 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | -0.07% |
| Sep 29, 2025 | 15.06 | 15.06 | 15.06 | 15.06 | 15.06 | - |
| Sep 26, 2025 | 15.06 | 15.06 | 15.06 | 15.06 | 15.06 | 1.07% |
| Sep 25, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | -0.13% |
| Sep 24, 2025 | 14.92 | 14.92 | 14.92 | 14.92 | 14.92 | -1.13% |
| Sep 23, 2025 | 15.09 | 15.09 | 15.09 | 15.09 | 15.09 | 0.67% |
| Sep 22, 2025 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | 0.40% |
| Sep 19, 2025 | 14.93 | 14.93 | 14.93 | 14.93 | 14.93 | -0.53% |
| Sep 18, 2025 | 15.01 | 15.01 | 15.01 | 15.01 | 15.01 | 0.27% |
| Sep 17, 2025 | 14.97 | 14.97 | 14.97 | 14.97 | 14.97 | -0.27% |
| Sep 16, 2025 | 15.01 | 15.01 | 15.01 | 15.01 | 15.01 | -0.60% |
| Sep 15, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | -0.26% |
| Sep 12, 2025 | 15.14 | 15.14 | 15.14 | 15.14 | 15.14 | -0.39% |
| Sep 11, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | 1.54% |
| Sep 10, 2025 | 14.97 | 14.97 | 14.97 | 14.97 | 14.97 | - |
| Sep 9, 2025 | 14.97 | 14.97 | 14.97 | 14.97 | 14.97 | -0.07% |
| Sep 8, 2025 | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | -0.47% |
| Sep 5, 2025 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | 0.80% |