FKU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	46.69	46.88	46.67	46.88	46.88	0.26%	634
Jun 26, 2025	46.58	46.76	46.46	46.76	46.76	0.62%	5,238
Jun 25, 2025	46.35	46.47	46.21	46.47	45.95	-0.36%	860
Jun 24, 2025	46.55	46.64	46.34	46.64	46.12	1.70%	2,406
Jun 23, 2025	45.81	45.86	45.81	45.86	45.35	0.48%	7,686
Jun 20, 2025	45.60	45.87	45.60	45.64	45.13	-0.70%	928
Jun 18, 2025	46.02	46.15	45.96	45.96	45.45	0.62%	2,758
Jun 17, 2025	45.68	45.68	45.68	45.68	45.17	-1.41%	220
Jun 16, 2025	46.62	46.71	46.11	46.33	45.81	0.59%	5,898
Jun 13, 2025	45.87	46.06	45.87	46.06	45.55	-1.22%	743
Jun 12, 2025	46.64	46.65	46.63	46.63	46.11	0.63%	606
Jun 11, 2025	46.29	46.48	46.29	46.34	45.82	-0.11%	1,616
Jun 10, 2025	46.45	46.45	46.37	46.39	45.87	0.02%	4,684
Jun 9, 2025	46.10	46.42	46.10	46.38	45.86	0.32%	6,441
Jun 6, 2025	46.10	46.35	46.10	46.23	45.71	0.22%	4,656
Jun 5, 2025	46.13	46.29	46.13	46.13	45.61	0.20%	1,822
Jun 4, 2025	46.15	46.16	46.04	46.04	45.53	0.35%	2,097
Jun 3, 2025	45.86	45.91	45.83	45.88	45.37	-0.46%	2,806
Jun 2, 2025	45.86	46.09	45.86	46.09	45.58	0.77%	741
May 30, 2025	45.75	45.80	45.65	45.74	45.23	0.48%	1,119
May 29, 2025	45.63	45.69	45.41	45.52	45.01	0.37%	2,847
May 28, 2025	45.60	45.60	45.35	45.35	44.84	-0.77%	616
May 27, 2025	45.70	45.89	45.66	45.70	45.19	0.46%	8,037
May 23, 2025	44.89	45.69	44.89	45.49	44.98	0.78%	51,124
May 22, 2025	44.88	45.35	44.88	45.14	44.64	0.69%	74,892
May 21, 2025	45.48	45.49	44.83	44.83	44.33	-0.73%	1,055
May 20, 2025	45.16	45.31	45.08	45.16	44.66	0.94%	6,194
May 19, 2025	44.71	44.74	44.60	44.74	44.24	1.41%	1,099
May 16, 2025	44.23	44.27	44.12	44.12	43.63	0.27%	3,592
May 15, 2025	43.91	44.03	43.91	44.00	43.51	0.70%	930
May 14, 2025	43.75	43.75	43.65	43.69	43.20	0.33%	8,505
May 13, 2025	43.58	43.83	43.53	43.55	43.06	1.14%	7,031
May 12, 2025	43.05	43.06	42.88	43.06	42.58	-0.85%	2,868
May 9, 2025	43.53	43.53	43.21	43.43	42.94	1.00%	36,003
May 8, 2025	43.31	43.31	43.00	43.00	42.52	0.21%	9,200
May 7, 2025	43.07	43.36	42.91	42.91	42.43	-0.85%	1,581
May 6, 2025	43.52	43.58	43.28	43.28	42.80	0.19%	17,949
May 5, 2025	43.29	43.43	43.20	43.20	42.72	0.33%	1,704
May 2, 2025	43.26	43.26	42.94	43.06	42.58	1.46%	4,963
May 1, 2025	43.06	43.06	42.44	42.44	41.97	0.09%	934
Apr 30, 2025	42.40	42.40	42.40	42.40	41.93	-0.67%	428
Apr 29, 2025	42.70	42.70	42.54	42.69	42.21	0.44%	2,316
Apr 28, 2025	42.57	42.57	42.42	42.50	42.03	0.26%	1,940
Apr 25, 2025	41.98	42.39	41.88	42.39	41.92	1.27%	835
Apr 24, 2025	41.67	42.00	41.67	41.86	41.39	0.14%	1,777
Apr 23, 2025	42.35	42.35	41.68	41.80	41.33	-	3,085
Apr 22, 2025	41.78	41.84	41.50	41.80	41.33	2.30%	5,050
Apr 21, 2025	41.05	41.11	40.69	40.86	40.40	-0.83%	1,790
Apr 17, 2025	41.16	41.37	41.08	41.20	40.74	1.78%	4,045
Apr 16, 2025	41.01	41.01	40.37	40.48	40.03	-1.08%	3,372