FKU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 26, 2025	47.60	47.80	47.60	47.80	47.80	1.40%	2,849
Sep 25, 2025	47.05	47.30	46.86	47.14	47.14	-1.24%	5,713
Sep 24, 2025	47.99	47.99	47.73	47.73	47.41	-0.38%	271
Sep 23, 2025	48.12	48.42	47.91	47.91	47.59	-0.14%	1,126
Sep 22, 2025	47.58	47.98	47.57	47.98	47.65	0.89%	1,514
Sep 19, 2025	47.45	47.55	47.41	47.55	47.23	-0.70%	3,230
Sep 18, 2025	48.00	48.00	47.80	47.89	47.57	-0.18%	1,805
Sep 17, 2025	48.23	48.23	47.97	47.97	47.65	-0.11%	1,863
Sep 16, 2025	48.35	48.35	48.03	48.03	47.70	-0.40%	205
Sep 15, 2025	48.22	48.22	48.22	48.22	47.90	0.97%	70
Sep 12, 2025	47.75	47.97	47.71	47.76	47.44	-0.26%	2,514
Sep 11, 2025	47.89	47.89	47.89	47.89	47.56	0.88%	66
Sep 10, 2025	47.13	47.47	47.13	47.47	47.15	-0.55%	1,018
Sep 9, 2025	47.81	47.81	47.54	47.73	47.41	0.18%	3,060
Sep 8, 2025	47.56	47.69	47.56	47.64	47.32	0.73%	724
Sep 5, 2025	47.57	47.57	47.30	47.30	46.98	0.70%	2,428
Sep 4, 2025	46.81	46.97	46.81	46.97	46.65	0.35%	5,295
Sep 3, 2025	46.83	46.83	46.80	46.80	46.49	1.06%	396
Sep 2, 2025	45.97	46.57	45.97	46.32	46.00	-2.28%	1,713
Aug 29, 2025	47.45	47.45	47.33	47.40	47.08	-0.66%	1,625
Aug 28, 2025	47.80	47.80	47.56	47.71	47.39	-0.10%	3,396
Aug 27, 2025	47.63	47.76	47.29	47.76	47.44	-0.30%	936
Aug 26, 2025	47.43	48.01	47.42	47.90	47.58	0.30%	770
Aug 25, 2025	47.97	47.97	47.74	47.76	47.44	-0.98%	1,659
Aug 22, 2025	47.74	48.40	47.74	48.23	47.91	1.80%	1,676
Aug 21, 2025	47.62	47.67	47.25	47.38	47.06	-0.45%	2,894
Aug 20, 2025	47.27	47.59	47.27	47.59	47.27	0.80%	236
Aug 19, 2025	47.26	47.47	47.03	47.22	46.90	-0.35%	2,381
Aug 18, 2025	47.52	47.52	47.16	47.38	47.06	0.02%	1,275
Aug 15, 2025	47.57	47.57	47.24	47.37	47.05	-0.78%	641
Aug 14, 2025	47.54	47.75	47.28	47.75	47.43	0.53%	1,674
Aug 13, 2025	47.38	47.55	47.38	47.49	47.17	0.22%	1,054
Aug 12, 2025	47.00	47.39	47.00	47.39	47.07	0.81%	556
Aug 11, 2025	46.80	47.01	46.80	47.01	46.69	0.17%	1,342
Aug 8, 2025	46.83	46.93	46.83	46.93	46.62	0.01%	15,410
Aug 7, 2025	46.89	47.10	46.10	46.92	46.61	0.01%	57,495
Aug 6, 2025	46.43	47.11	46.43	46.92	46.60	0.92%	6,436
Aug 5, 2025	46.43	46.60	46.27	46.49	46.18	0.33%	10,878
Aug 4, 2025	46.38	46.43	46.34	46.34	46.03	0.84%	471
Aug 1, 2025	45.58	45.95	45.58	45.95	45.64	0.20%	706
Jul 31, 2025	46.05	46.05	45.71	45.86	45.55	0.23%	330
Jul 30, 2025	45.80	46.03	45.52	45.76	45.45	-1.32%	2,062
Jul 29, 2025	46.37	46.37	46.37	46.37	46.06	0.28%	157
Jul 28, 2025	46.28	46.28	46.16	46.24	45.93	-1.57%	1,494
Jul 25, 2025	46.98	46.98	46.98	46.98	46.66	-0.38%	167
Jul 24, 2025	47.56	47.56	47.15	47.15	46.83	-0.80%	216
Jul 23, 2025	47.20	47.53	47.09	47.53	47.21	1.28%	5,821
Jul 22, 2025	46.65	46.93	46.65	46.93	46.62	0.55%	2,389
Jul 21, 2025	46.43	46.80	46.42	46.68	46.36	1.22%	2,644
Jul 18, 2025	46.63	46.63	46.10	46.12	45.81	0.04%	3,076