FKU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 9, 2026	53.47	53.70	53.06	53.22	53.22	-0.56%	28,093
Apr 8, 2026	54.01	54.01	53.27	53.52	53.52	4.59%	2,910
Apr 7, 2026	50.94	51.17	50.43	51.17	51.17	0.08%	1,507
Apr 6, 2026	51.10	51.40	50.95	51.13	51.13	0.32%	1,199,563
Apr 2, 2026	50.38	50.97	50.37	50.97	50.97	-0.59%	7,310
Apr 1, 2026	50.88	51.36	50.40	51.27	51.27	1.80%	312,629
Mar 31, 2026	49.82	50.36	49.36	50.36	50.36	3.56%	6,436
Mar 30, 2026	48.99	49.07	48.63	48.63	48.63	-0.21%	1,459
Mar 27, 2026	49.00	49.26	48.44	48.73	48.73	-0.55%	24,664
Mar 26, 2026	49.61	50.35	49.00	49.00	49.00	-2.95%	50,557
Mar 25, 2026	50.51	50.64	50.31	50.49	50.33	1.65%	13,850
Mar 24, 2026	49.28	50.12	49.28	49.67	49.52	-0.09%	19,436
Mar 23, 2026	50.13	50.13	49.39	49.72	49.57	2.20%	2,140
Mar 20, 2026	49.98	49.98	47.99	48.65	48.50	-3.09%	21,294
Mar 19, 2026	49.56	50.20	49.56	50.20	50.04	-0.67%	3,132
Mar 18, 2026	51.09	51.25	50.54	50.54	50.38	-1.68%	2,050
Mar 17, 2026	52.04	52.04	51.40	51.40	51.24	0.45%	1,387
Mar 16, 2026	50.86	51.17	50.86	51.17	51.01	1.03%	1,164
Mar 13, 2026	51.09	51.10	50.50	50.65	50.49	-1.65%	1,175
Mar 12, 2026	51.67	51.74	51.40	51.50	51.34	-1.64%	1,996
Mar 11, 2026	52.40	52.55	52.30	52.36	52.20	0.34%	14,269
Mar 10, 2026	52.89	53.04	52.19	52.19	52.02	0.09%	1,124
Mar 9, 2026	50.88	52.14	50.88	52.14	51.97	-0.07%	78,935
Mar 6, 2026	52.21	52.21	51.91	52.17	52.01	-0.45%	22,195
Mar 5, 2026	53.28	53.28	52.41	52.41	52.25	-2.61%	2,501
Mar 4, 2026	53.20	53.81	53.20	53.81	53.65	1.01%	1,136
Mar 3, 2026	52.83	53.28	52.21	53.28	53.11	-3.19%	11,213
Mar 2, 2026	54.84	55.07	54.57	55.03	54.86	-1.55%	3,903
Feb 27, 2026	56.02	56.15	55.89	55.90	55.73	-0.76%	5,882
Feb 26, 2026	56.14	56.33	55.83	56.33	56.15	-0.71%	8,061
Feb 25, 2026	56.33	56.74	56.16	56.73	56.55	2.16%	34,846
Feb 24, 2026	55.28	55.53	55.09	55.53	55.36	0.22%	4,414
Feb 23, 2026	55.68	55.68	55.30	55.41	55.24	-0.34%	4,001
Feb 20, 2026	55.23	55.87	55.21	55.60	55.43	1.07%	17,625
Feb 19, 2026	54.77	55.01	54.67	55.01	54.84	-0.63%	71,094
Feb 18, 2026	55.24	55.79	55.24	55.36	55.19	0.67%	13,213
Feb 17, 2026	54.40	55.12	54.40	54.99	54.82	0.79%	10,320
Feb 13, 2026	54.90	55.33	54.56	54.56	54.39	-0.62%	356,939
Feb 12, 2026	55.43	55.65	54.83	54.90	54.73	-1.01%	7,969
Feb 11, 2026	55.49	55.63	55.26	55.46	55.29	1.09%	5,890
Feb 10, 2026	54.93	55.11	54.73	54.86	54.69	-0.47%	9,424
Feb 9, 2026	54.29	55.12	54.29	55.12	54.95	0.51%	30,563
Feb 6, 2026	54.23	54.96	53.94	54.84	54.67	2.73%	33,812
Feb 5, 2026	53.66	54.00	53.02	53.38	53.22	-2.96%	22,144
Feb 4, 2026	55.78	55.78	54.58	55.01	54.84	1.10%	55,886
Feb 3, 2026	54.39	54.92	54.25	54.41	54.24	-0.29%	7,456
Feb 2, 2026	54.35	54.57	54.10	54.57	54.40	1.34%	912
Jan 30, 2026	54.59	54.59	53.64	53.85	53.68	-2.47%	2,825
Jan 29, 2026	55.62	55.62	54.41	55.21	55.04	0.60%	5,469
Jan 28, 2026	54.95	54.95	54.61	54.88	54.71	0.05%	3,636