FKU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 17, 2025	49.83	49.83	49.47	49.47	49.47	0.29%	609
Dec 16, 2025	49.27	49.33	49.08	49.33	49.33	0.72%	2,278
Dec 15, 2025	49.17	49.30	48.93	48.98	48.98	0.72%	633
Dec 12, 2025	48.81	48.81	48.63	48.63	48.63	-1.39%	471
Dec 11, 2025	49.34	49.34	49.32	49.32	48.86	0.76%	483
Dec 10, 2025	48.76	48.95	48.73	48.95	48.49	1.39%	706
Dec 9, 2025	48.56	48.56	48.28	48.28	47.83	-0.21%	2,112
Dec 8, 2025	48.52	48.52	48.37	48.38	47.93	-0.78%	1,356
Dec 5, 2025	49.05	49.05	48.76	48.76	48.31	-0.13%	831
Dec 4, 2025	48.72	48.84	48.72	48.82	48.37	0.23%	973
Dec 3, 2025	48.61	48.71	48.52	48.71	48.26	0.92%	1,161
Dec 2, 2025	48.22	48.34	48.10	48.27	47.82	0.02%	1,638
Dec 1, 2025	48.29	48.41	48.26	48.26	47.81	-0.24%	1,895
Nov 28, 2025	48.29	48.51	48.29	48.38	47.93	0.32%	2,481
Nov 26, 2025	47.74	48.22	47.74	48.22	47.77	1.99%	10,837
Nov 25, 2025	47.14	47.28	47.10	47.28	46.84	1.40%	2,098
Nov 24, 2025	46.23	46.73	46.23	46.63	46.20	0.42%	6,344
Nov 21, 2025	46.32	46.44	46.08	46.44	46.01	1.34%	2,314
Nov 20, 2025	46.42	46.84	45.82	45.82	45.40	-0.80%	8,669
Nov 19, 2025	46.19	46.19	46.19	46.19	45.76	-0.69%	91
Nov 18, 2025	46.34	46.51	46.34	46.51	46.08	-0.42%	317
Nov 17, 2025	47.14	47.16	46.58	46.71	46.27	-1.35%	4,387
Nov 14, 2025	47.32	47.34	47.24	47.34	46.90	-1.19%	2,317
Nov 13, 2025	48.35	48.42	47.91	47.91	47.47	-0.70%	2,812
Nov 12, 2025	48.28	48.28	48.21	48.25	47.81	-0.15%	1,479
Nov 11, 2025	48.14	48.43	48.14	48.33	47.88	0.27%	4,398
Nov 10, 2025	47.74	48.20	47.74	48.20	47.75	1.21%	5,793
Nov 7, 2025	47.36	47.62	47.15	47.62	47.18	0.53%	455
Nov 6, 2025	47.39	47.39	47.37	47.37	46.93	-	395
Nov 5, 2025	47.03	47.45	47.03	47.37	46.93	1.12%	15,483
Nov 4, 2025	46.91	46.91	46.85	46.85	46.41	-2.10%	2,048
Nov 3, 2025	47.81	47.98	47.81	47.85	47.41	-0.44%	2,049
Oct 31, 2025	47.98	48.06	47.98	48.06	47.62	-0.39%	448
Oct 30, 2025	48.16	48.41	48.16	48.25	47.80	-0.29%	809
Oct 29, 2025	48.60	48.60	48.39	48.39	47.94	-0.42%	206
Oct 28, 2025	48.58	48.60	48.58	48.60	48.14	-0.44%	150
Oct 27, 2025	49.00	49.00	48.66	48.81	48.36	0.09%	1,499
Oct 24, 2025	48.72	48.84	48.72	48.77	48.31	0.49%	872
Oct 23, 2025	48.56	48.56	48.53	48.53	48.08	0.55%	214
Oct 22, 2025	48.11	48.26	48.11	48.26	47.81	1.16%	1,329
Oct 21, 2025	47.76	47.85	47.69	47.70	47.26	-1.30%	793
Oct 20, 2025	48.25	48.34	48.13	48.33	47.88	0.12%	1,687
Oct 17, 2025	48.16	48.27	47.97	48.27	47.82	-0.31%	27,259
Oct 16, 2025	48.64	48.69	48.42	48.42	47.97	-0.16%	2,115
Oct 15, 2025	48.44	48.65	48.44	48.50	48.05	-0.19%	1,249
Oct 14, 2025	48.03	48.80	48.03	48.59	48.14	0.35%	5,362
Oct 13, 2025	48.07	48.42	48.07	48.42	47.97	1.59%	2,815
Oct 10, 2025	48.13	48.23	47.67	47.67	47.22	-0.82%	510