FKU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 10, 2025	40.68	40.68	40.14	40.27	40.27	-2.51%	6,698
Mar 7, 2025	40.73	41.38	40.73	41.31	41.31	2.05%	26,981
Mar 6, 2025	40.56	40.56	40.48	40.48	40.48	-1.94%	523
Mar 5, 2025	41.21	41.28	40.83	41.28	41.28	1.18%	844
Mar 4, 2025	40.46	40.80	40.34	40.80	40.80	-0.15%	842
Mar 3, 2025	41.10	41.26	40.69	40.86	40.86	0.49%	1,088
Feb 28, 2025	40.70	40.70	40.33	40.66	40.66	1.03%	4,005
Feb 27, 2025	40.63	40.63	40.24	40.25	40.25	-0.87%	55,046
Feb 26, 2025	40.47	40.81	40.45	40.60	40.60	0.71%	5,467
Feb 25, 2025	40.41	40.41	40.30	40.31	40.31	0.91%	1,332
Feb 24, 2025	39.94	40.15	39.81	39.95	39.95	-0.08%	3,565
Feb 21, 2025	40.47	40.47	39.87	39.98	39.98	-0.77%	2,611
Feb 20, 2025	40.27	40.29	40.09	40.29	40.29	0.29%	1,762
Feb 19, 2025	40.10	40.31	40.10	40.18	40.18	-1.05%	2,196
Feb 18, 2025	40.66	40.66	40.53	40.60	40.60	0.17%	3,435
Feb 14, 2025	40.68	40.92	40.53	40.53	40.53	0.15%	3,475
Feb 13, 2025	40.38	40.51	40.25	40.47	40.47	0.32%	1,614
Feb 12, 2025	39.96	40.35	39.96	40.34	40.34	0.59%	5,379
Feb 11, 2025	39.86	40.10	39.86	40.10	40.10	0.51%	2,855
Feb 10, 2025	39.91	40.00	39.89	39.90	39.90	0.55%	2,210
Feb 7, 2025	40.01	40.01	39.68	39.68	39.68	-0.85%	4,248
Feb 6, 2025	39.90	40.02	39.90	40.02	40.02	0.05%	1,911
Feb 5, 2025	39.74	40.00	39.74	40.00	40.00	1.57%	603
Feb 4, 2025	39.20	39.38	39.20	39.38	39.38	0.82%	2,132
Feb 3, 2025	38.94	39.30	38.90	39.06	39.06	-0.89%	2,714
Jan 31, 2025	39.67	39.84	39.39	39.41	39.41	-0.61%	2,877
Jan 30, 2025	39.57	39.81	39.50	39.65	39.65	1.46%	1,938
Jan 29, 2025	39.01	39.15	38.98	39.08	39.08	0.18%	3,442
Jan 28, 2025	38.87	39.01	38.87	39.01	39.01	0.54%	497
Jan 27, 2025	38.78	38.80	38.65	38.80	38.80	0.34%	3,217
Jan 24, 2025	38.68	38.81	38.65	38.67	38.67	-0.03%	1,710
Jan 23, 2025	38.44	38.71	38.44	38.68	38.68	0.81%	20,878
Jan 22, 2025	38.64	38.65	38.37	38.37	38.37	-0.83%	3,538
Jan 21, 2025	38.36	38.69	38.36	38.69	38.69	2.41%	2,112
Jan 17, 2025	37.71	37.98	37.71	37.78	37.78	1.26%	8,503
Jan 16, 2025	37.22	37.56	37.22	37.31	37.31	-0.05%	85,462
Jan 15, 2025	37.36	37.36	37.19	37.33	37.33	2.11%	1,071
Jan 14, 2025	36.47	36.60	36.34	36.56	36.56	0.05%	7,692
Jan 13, 2025	36.15	36.54	36.15	36.54	36.54	-0.44%	8,399
Jan 10, 2025	36.93	36.93	36.70	36.70	36.70	-2.21%	5,604
Jan 8, 2025	37.34	37.55	37.17	37.53	37.53	-0.37%	24,200
Jan 7, 2025	38.41	38.41	37.67	37.67	37.67	-1.34%	144,175
Jan 6, 2025	38.27	38.37	38.18	38.18	38.18	0.47%	1,026
Jan 3, 2025	38.13	38.13	37.91	38.00	38.00	0.29%	2,406
Jan 2, 2025	38.24	38.31	37.76	37.89	37.89	-0.50%	39,403
Dec 31, 2024	38.39	38.39	38.00	38.08	38.08	0.08%	426
Dec 30, 2024	38.05	38.05	37.73	38.05	38.05	-0.26%	6,632
Dec 27, 2024	38.12	38.16	38.05	38.15	38.15	-0.95%	3,013
Dec 26, 2024	38.51	38.52	38.51	38.52	38.52	0.51%	3,312
Dec 24, 2024	38.64	38.64	38.32	38.32	38.32	0.50%	267