First Trust United Kingdom AlphaDEX Fund (FKU)
NASDAQ: FKU · Real-Time Price · USD
53.27
-1.76 (-3.19%)
At close: Mar 3, 2026, 4:00 PM EST
53.27
0.00 (0.00%)
After-hours: Mar 3, 2026, 4:15 PM EST
FKU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 52.83 | 53.28 | 52.21 | 52.81 | 52.81 | -4.04% | 11,213 |
| Mar 2, 2026 | 54.84 | 55.07 | 54.57 | 55.03 | 55.03 | -1.55% | 3,903 |
| Feb 27, 2026 | 56.02 | 56.15 | 55.89 | 55.90 | 55.90 | -0.76% | 5,882 |
| Feb 26, 2026 | 56.14 | 56.33 | 55.83 | 56.33 | 56.33 | -0.71% | 8,061 |
| Feb 25, 2026 | 56.33 | 56.74 | 56.16 | 56.73 | 56.73 | 2.16% | 34,846 |
| Feb 24, 2026 | 55.28 | 55.53 | 55.09 | 55.53 | 55.53 | 0.22% | 4,414 |
| Feb 23, 2026 | 55.68 | 55.68 | 55.30 | 55.41 | 55.41 | -0.34% | 4,001 |
| Feb 20, 2026 | 55.23 | 55.87 | 55.21 | 55.60 | 55.60 | 1.07% | 17,625 |
| Feb 19, 2026 | 54.77 | 55.01 | 54.67 | 55.01 | 55.01 | -0.63% | 71,094 |
| Feb 18, 2026 | 55.24 | 55.79 | 55.24 | 55.36 | 55.36 | 0.67% | 13,213 |
| Feb 17, 2026 | 54.40 | 55.12 | 54.40 | 54.99 | 54.99 | 0.79% | 10,320 |
| Feb 13, 2026 | 54.90 | 55.33 | 54.56 | 54.56 | 54.56 | -0.62% | 356,939 |
| Feb 12, 2026 | 55.43 | 55.65 | 54.83 | 54.90 | 54.90 | -1.01% | 7,969 |
| Feb 11, 2026 | 55.49 | 55.63 | 55.26 | 55.46 | 55.46 | 1.09% | 5,890 |
| Feb 10, 2026 | 54.93 | 55.11 | 54.73 | 54.86 | 54.86 | -0.47% | 9,424 |
| Feb 9, 2026 | 54.29 | 55.12 | 54.29 | 55.12 | 55.12 | 0.51% | 30,563 |
| Feb 6, 2026 | 54.23 | 54.96 | 53.94 | 54.84 | 54.84 | 2.73% | 33,812 |
| Feb 5, 2026 | 53.66 | 54.00 | 53.02 | 53.38 | 53.38 | -2.96% | 22,144 |
| Feb 4, 2026 | 55.78 | 55.78 | 54.58 | 55.01 | 55.01 | 1.10% | 55,886 |
| Feb 3, 2026 | 54.39 | 54.92 | 54.25 | 54.41 | 54.41 | -0.29% | 7,456 |
| Feb 2, 2026 | 54.35 | 54.57 | 54.10 | 54.57 | 54.57 | 1.34% | 912 |
| Jan 30, 2026 | 54.59 | 54.59 | 53.64 | 53.85 | 53.85 | -2.47% | 2,825 |
| Jan 29, 2026 | 55.62 | 55.62 | 54.41 | 55.21 | 55.21 | 0.60% | 5,469 |
| Jan 28, 2026 | 54.95 | 54.95 | 54.61 | 54.88 | 54.88 | 0.05% | 3,636 |
| Jan 27, 2026 | 54.54 | 54.86 | 54.54 | 54.86 | 54.85 | 1.20% | 1,225 |
| Jan 26, 2026 | 54.43 | 54.50 | 54.21 | 54.21 | 54.21 | 0.86% | 1,268 |
| Jan 23, 2026 | 53.20 | 53.77 | 53.20 | 53.74 | 53.74 | 0.98% | 1,337 |
| Jan 22, 2026 | 53.27 | 53.27 | 53.08 | 53.22 | 53.22 | 0.43% | 1,534 |
| Jan 21, 2026 | 53.01 | 53.01 | 52.62 | 53.00 | 53.00 | 1.61% | 2,404 |
| Jan 20, 2026 | 52.49 | 52.49 | 52.16 | 52.16 | 52.16 | -0.12% | 1,354 |
| Jan 16, 2026 | 52.13 | 52.22 | 52.07 | 52.22 | 52.22 | 0.27% | 1,641 |
| Jan 15, 2026 | 52.47 | 52.47 | 52.05 | 52.08 | 52.08 | 0.09% | 2,077 |
| Jan 14, 2026 | 51.83 | 52.18 | 51.64 | 52.03 | 52.03 | 0.40% | 1,914 |
| Jan 13, 2026 | 51.83 | 51.83 | 51.83 | 51.83 | 51.82 | -0.56% | 391 |
| Jan 12, 2026 | 52.02 | 52.12 | 52.02 | 52.12 | 52.12 | 0.89% | 617 |
| Jan 9, 2026 | 51.66 | 51.66 | 51.66 | 51.66 | 51.66 | -0.28% | 1,113 |
| Jan 8, 2026 | 51.73 | 51.83 | 51.60 | 51.81 | 51.81 | -0.13% | 6,422 |
| Jan 7, 2026 | 51.74 | 51.87 | 51.70 | 51.87 | 51.87 | -0.84% | 1,486 |
| Jan 6, 2026 | 52.20 | 52.31 | 52.18 | 52.31 | 52.31 | 0.64% | 1,990 |
| Jan 5, 2026 | 51.48 | 51.98 | 51.48 | 51.98 | 51.98 | 1.89% | 1,722 |
| Jan 2, 2026 | 50.94 | 51.33 | 50.93 | 51.02 | 51.02 | 0.22% | 1,727 |
| Dec 31, 2025 | 50.87 | 50.97 | 50.87 | 50.91 | 50.91 | -0.47% | 1,703 |
| Dec 30, 2025 | 50.96 | 51.27 | 50.96 | 51.15 | 51.15 | 0.70% | 2,217 |
| Dec 29, 2025 | 50.99 | 50.99 | 50.54 | 50.79 | 50.79 | -0.59% | 4,949 |
| Dec 26, 2025 | 51.07 | 51.09 | 50.90 | 51.09 | 51.09 | 0.54% | 1,184 |
| Dec 24, 2025 | 50.84 | 50.84 | 50.64 | 50.82 | 50.82 | -0.04% | 12,051 |
| Dec 23, 2025 | 50.84 | 50.94 | 50.80 | 50.84 | 50.84 | 0.09% | 4,468 |
| Dec 22, 2025 | 50.36 | 50.90 | 50.36 | 50.79 | 50.79 | 1.22% | 6,636 |
| Dec 19, 2025 | 50.26 | 50.38 | 50.17 | 50.18 | 50.18 | 0.60% | 77,512 |
| Dec 18, 2025 | 50.05 | 50.05 | 49.70 | 49.88 | 49.88 | 0.82% | 4,161 |