FKU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2025	47.38	47.55	47.38	47.49	47.49	0.22%	1,054
Aug 12, 2025	47.00	47.39	47.00	47.39	47.39	0.81%	556
Aug 11, 2025	46.80	47.01	46.80	47.01	47.01	0.17%	1,342
Aug 8, 2025	46.83	46.93	46.83	46.93	46.93	0.01%	15,410
Aug 7, 2025	46.89	47.10	46.10	46.92	46.92	0.01%	57,495
Aug 6, 2025	46.43	47.11	46.43	46.92	46.92	0.92%	6,436
Aug 5, 2025	46.43	46.60	46.27	46.49	46.49	0.33%	10,878
Aug 4, 2025	46.38	46.43	46.34	46.34	46.34	0.84%	471
Aug 1, 2025	45.58	45.95	45.58	45.95	45.95	0.20%	706
Jul 31, 2025	46.05	46.05	45.71	45.86	45.86	0.23%	330
Jul 30, 2025	45.80	46.03	45.52	45.76	45.76	-1.32%	2,062
Jul 29, 2025	46.37	46.37	46.37	46.37	46.37	0.28%	157
Jul 28, 2025	46.28	46.28	46.16	46.24	46.24	-1.57%	1,494
Jul 25, 2025	46.98	46.98	46.98	46.98	46.98	-0.38%	167
Jul 24, 2025	47.56	47.56	47.15	47.15	47.15	-0.80%	216
Jul 23, 2025	47.20	47.53	47.09	47.53	47.53	1.28%	5,821
Jul 22, 2025	46.65	46.93	46.65	46.93	46.93	0.55%	2,389
Jul 21, 2025	46.43	46.80	46.42	46.68	46.68	1.22%	2,644
Jul 18, 2025	46.63	46.63	46.10	46.12	46.12	0.04%	3,076
Jul 17, 2025	46.06	46.17	46.03	46.10	46.10	0.17%	1,155
Jul 16, 2025	45.69	46.02	45.69	46.02	46.02	0.46%	518
Jul 15, 2025	46.02	46.02	45.51	45.81	45.81	-1.29%	6,179
Jul 14, 2025	46.45	46.45	46.16	46.41	46.41	0.19%	948
Jul 11, 2025	46.30	46.35	46.30	46.32	46.32	-1.03%	2,066
Jul 10, 2025	46.55	46.80	46.51	46.80	46.80	0.21%	760
Jul 9, 2025	46.51	46.70	46.44	46.70	46.70	0.45%	540
Jul 8, 2025	46.27	46.49	46.27	46.49	46.49	0.56%	1,668
Jul 7, 2025	46.54	46.54	46.19	46.23	46.23	-1.11%	1,381
Jul 3, 2025	46.75	46.75	46.75	46.75	46.75	1.23%	338
Jul 2, 2025	45.85	46.18	45.82	46.18	46.18	-1.91%	3,363
Jul 1, 2025	46.78	47.08	46.78	47.08	47.08	0.41%	847
Jun 30, 2025	46.55	46.89	46.55	46.89	46.89	0.02%	474
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