Nuveen Real Estate Securities Fund (FARCX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
14.73
+0.09 (0.61%)
Oct 14, 2025, 8:09 AM EDT
FARCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 14, 2025 | 14.73 | 14.73 | 14.73 | 14.73 | - | - |
| 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% |
| Sep 4, 2025 | 14.93 | 14.93 | 14.93 | 14.93 | 14.93 | 0.74% |
| Sep 3, 2025 | 14.82 | 14.82 | 14.82 | 14.82 | 14.82 | 0.14% |
| Sep 2, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | -1.60% |
| Aug 29, 2025 | 15.04 | 15.04 | 15.04 | 15.04 | 15.04 | 0.60% |
| Aug 28, 2025 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | -0.27% |
| Aug 27, 2025 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | 0.94% |
| Aug 26, 2025 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | -0.27% |
| Aug 25, 2025 | 14.89 | 14.89 | 14.89 | 14.89 | 14.89 | -0.67% |
| Aug 22, 2025 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | 1.63% |
| Aug 21, 2025 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | -0.27% |
| Aug 20, 2025 | 14.79 | 14.79 | 14.79 | 14.79 | 14.79 | 0.27% |
| Aug 19, 2025 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | 1.79% |
| Aug 18, 2025 | 14.49 | 14.49 | 14.49 | 14.49 | 14.49 | -0.89% |
| Aug 15, 2025 | 14.62 | 14.62 | 14.62 | 14.62 | 14.62 | 0.55% |
| Aug 14, 2025 | 14.54 | 14.54 | 14.54 | 14.54 | 14.54 | -0.82% |
| Aug 13, 2025 | 14.66 | 14.66 | 14.66 | 14.66 | 14.66 | 0.76% |
| Aug 12, 2025 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | 0.69% |
| Aug 11, 2025 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | -0.55% |
| Aug 8, 2025 | 14.53 | 14.53 | 14.53 | 14.53 | 14.53 | -0.95% |
| Aug 7, 2025 | 14.67 | 14.67 | 14.67 | 14.67 | 14.67 | 0.41% |
| Aug 6, 2025 | 14.61 | 14.61 | 14.61 | 14.61 | 14.61 | -0.75% |
| Aug 5, 2025 | 14.72 | 14.72 | 14.72 | 14.72 | 14.72 | 0.55% |