FKU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 7, 2025	47.36	47.62	47.15	47.62	47.62	0.53%	455
Nov 6, 2025	47.39	47.39	47.37	47.37	47.37	-	395
Nov 5, 2025	47.03	47.45	47.03	47.37	47.37	1.12%	15,483
Nov 4, 2025	46.91	46.91	46.85	46.85	46.85	-2.10%	2,048
Nov 3, 2025	47.81	47.98	47.81	47.85	47.85	-0.44%	2,049
Oct 31, 2025	47.98	48.06	47.98	48.06	48.06	-0.39%	448
Oct 30, 2025	48.16	48.41	48.16	48.25	48.25	-0.29%	809
Oct 29, 2025	48.60	48.60	48.39	48.39	48.39	-0.42%	206
Oct 28, 2025	48.58	48.60	48.58	48.60	48.60	-0.44%	150
Oct 27, 2025	49.00	49.00	48.66	48.81	48.81	0.09%	1,499
Oct 24, 2025	48.72	48.84	48.72	48.77	48.77	0.49%	872
Oct 23, 2025	48.56	48.56	48.53	48.53	48.53	0.55%	214
Oct 22, 2025	48.11	48.26	48.11	48.26	48.26	1.16%	1,329
Oct 21, 2025	47.76	47.85	47.69	47.70	47.70	-1.30%	793
Oct 20, 2025	48.25	48.34	48.13	48.33	48.33	0.12%	1,687
Oct 17, 2025	48.16	48.27	47.97	48.27	48.27	-0.31%	27,259
Oct 16, 2025	48.64	48.69	48.42	48.42	48.42	-0.16%	2,115
Oct 15, 2025	48.44	48.65	48.44	48.50	48.50	-0.19%	1,249
Oct 14, 2025	48.03	48.80	48.03	48.59	48.59	0.35%	5,362
Oct 13, 2025	48.07	48.42	48.07	48.42	48.42	1.59%	2,815
Oct 10, 2025	48.13	48.23	47.67	47.67	47.67	-0.82%	510
Oct 9, 2025	48.66	48.66	48.06	48.06	48.06	-1.02%	547
Oct 8, 2025	48.65	48.81	48.53	48.55	48.55	0.25%	1,092
Oct 7, 2025	48.74	48.74	48.32	48.43	48.43	-0.74%	6,834
Oct 6, 2025	48.99	48.99	48.64	48.79	48.79	-0.10%	7,566
Oct 3, 2025	48.67	49.03	48.67	48.84	48.84	0.77%	1,616
Oct 2, 2025	48.47	48.47	48.47	48.47	48.47	-0.46%	60
Oct 1, 2025	48.70	48.70	48.70	48.70	48.70	0.47%	120
Sep 30, 2025	48.13	48.47	48.13	48.47	48.47	1.41%	2,801
Sep 29, 2025	47.80	47.80	47.80	47.80	47.80	-0.01%	225
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