Nuveen Real Estate Securities Fund (FARCX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
14.51
-0.09 (-0.62%)
Jan 8, 2026, 8:10 AM EST
FARCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jan 7, 2026 | 14.51 | 14.51 | 14.51 | 14.51 | 14.51 | -0.62% |
| Jan 6, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 0.76% |
| Jan 5, 2026 | 14.49 | 14.49 | 14.49 | 14.49 | 14.49 | -0.07% |
| Jan 2, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 0.14% |
| Dec 31, 2025 | 14.48 | 14.48 | 14.48 | 14.48 | 14.48 | -0.75% |
| Dec 30, 2025 | 14.59 | 14.59 | 14.59 | 14.59 | 14.59 | -0.48% |
| Dec 29, 2025 | 14.55 | 14.55 | 14.55 | 14.66 | 14.55 | 0.27% |
| Dec 26, 2025 | 14.51 | 14.51 | 14.51 | 14.62 | 14.51 | 0.07% |
| Dec 24, 2025 | 14.50 | 14.50 | 14.50 | 14.61 | 14.50 | 0.69% |
| Dec 23, 2025 | 14.40 | 14.40 | 14.40 | 14.51 | 14.40 | -0.14% |
| Dec 22, 2025 | 14.42 | 14.42 | 14.42 | 14.53 | 14.42 | 0.55% |
| Dec 19, 2025 | 14.34 | 14.34 | 14.34 | 14.45 | 14.34 | -0.28% |
| Dec 18, 2025 | 14.38 | 14.38 | 14.38 | 14.49 | 14.38 | -0.41% |
| Dec 17, 2025 | 14.44 | 14.44 | 14.44 | 14.55 | 14.44 | 0.41% |
| Dec 16, 2025 | 14.38 | 14.38 | 14.38 | 14.49 | 14.38 | -0.96% |
| Dec 15, 2025 | 14.52 | 14.52 | 14.52 | 14.63 | 14.52 | -1.75% |
| Dec 12, 2025 | 14.41 | 14.41 | 14.41 | 14.89 | 14.41 | -0.13% |
| Dec 11, 2025 | 14.43 | 14.43 | 14.43 | 14.91 | 14.43 | 0.27% |
| Dec 10, 2025 | 14.40 | 14.40 | 14.40 | 14.87 | 14.39 | 0.27% |
| Dec 9, 2025 | 14.36 | 14.36 | 14.36 | 14.83 | 14.36 | -0.60% |
| Dec 8, 2025 | 14.44 | 14.44 | 14.44 | 14.92 | 14.44 | -0.73% |
| Dec 5, 2025 | 14.55 | 14.55 | 14.55 | 15.03 | 14.55 | - |
| Dec 4, 2025 | 14.55 | 14.55 | 14.55 | 15.03 | 14.55 | -0.27% |
| Dec 3, 2025 | 14.59 | 14.59 | 14.59 | 15.07 | 14.59 | 0.20% |
| Dec 2, 2025 | 14.56 | 14.56 | 14.56 | 15.04 | 14.56 | -0.27% |
| Dec 1, 2025 | 14.60 | 14.60 | 14.60 | 15.08 | 14.60 | -1.18% |
| Nov 28, 2025 | 14.77 | 14.77 | 14.77 | 15.26 | 14.77 | 0.39% |
| Nov 26, 2025 | 14.71 | 14.71 | 14.71 | 15.20 | 14.71 | 0.53% |
| Nov 25, 2025 | 14.64 | 14.64 | 14.64 | 15.12 | 14.64 | 0.67% |
| Nov 24, 2025 | 14.54 | 14.54 | 14.54 | 15.02 | 14.54 | 0.20% |
| Nov 21, 2025 | 14.51 | 14.51 | 14.51 | 14.99 | 14.51 | 1.35% |
| Nov 20, 2025 | 14.32 | 14.32 | 14.32 | 14.79 | 14.32 | -0.34% |
| Nov 19, 2025 | 14.37 | 14.37 | 14.37 | 14.84 | 14.37 | -0.87% |
| Nov 18, 2025 | 14.49 | 14.49 | 14.49 | 14.97 | 14.49 | 0.47% |
| Nov 17, 2025 | 14.42 | 14.42 | 14.42 | 14.90 | 14.42 | -0.47% |
| Nov 14, 2025 | 14.49 | 14.49 | 14.49 | 14.97 | 14.49 | 0.27% |
| Nov 13, 2025 | 14.45 | 14.45 | 14.45 | 14.93 | 14.45 | -1.19% |
| Nov 12, 2025 | 14.63 | 14.63 | 14.63 | 15.11 | 14.63 | -0.92% |
| Nov 11, 2025 | 14.76 | 14.76 | 14.76 | 15.25 | 14.76 | 0.93% |
| Nov 10, 2025 | 14.63 | 14.63 | 14.63 | 15.11 | 14.63 | -0.20% |
| Nov 7, 2025 | 14.66 | 14.66 | 14.66 | 15.14 | 14.66 | 1.41% |
| Nov 6, 2025 | 14.45 | 14.45 | 14.45 | 14.93 | 14.45 | -0.40% |
| Nov 5, 2025 | 14.51 | 14.51 | 14.51 | 14.99 | 14.51 | - |
| Nov 4, 2025 | 14.51 | 14.51 | 14.51 | 14.99 | 14.51 | 0.20% |
| Nov 3, 2025 | 14.48 | 14.48 | 14.48 | 14.96 | 14.48 | 0.13% |
| Oct 31, 2025 | 14.46 | 14.46 | 14.46 | 14.94 | 14.46 | 0.13% |
| Oct 30, 2025 | 14.44 | 14.44 | 14.44 | 14.92 | 14.44 | 0.88% |
| Oct 29, 2025 | 14.32 | 14.32 | 14.32 | 14.79 | 14.32 | -2.31% |
| Oct 28, 2025 | 14.66 | 14.66 | 14.66 | 15.14 | 14.66 | -1.88% |
| Oct 27, 2025 | 14.94 | 14.94 | 14.94 | 15.43 | 14.94 | 0.46% |