FKU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	38.12	38.39	38.10	38.10	38.10	0.71%	2,026
Dec 19, 2024	38.22	38.22	37.83	37.83	37.83	-0.80%	38,908
Dec 18, 2024	39.14	39.17	38.14	38.14	38.14	-2.14%	7,039
Dec 17, 2024	39.07	39.07	38.96	38.97	38.97	-1.02%	11,816
Dec 16, 2024	39.36	39.45	39.32	39.37	39.37	-0.03%	1,849
Dec 13, 2024	39.26	39.38	39.26	39.38	39.38	-1.71%	592
Dec 12, 2024	40.24	40.24	40.05	40.07	39.42	-1.35%	595
Dec 11, 2024	40.47	40.63	40.47	40.61	39.96	0.85%	1,086
Dec 10, 2024	40.41	40.61	40.27	40.27	39.62	-0.73%	2,389
Dec 9, 2024	41.16	41.16	40.57	40.57	39.91	0.71%	3,977
Dec 6, 2024	40.66	40.74	40.23	40.28	39.63	-0.69%	49,897
Dec 5, 2024	40.48	40.64	40.48	40.56	39.91	0.22%	1,460
Dec 4, 2024	40.38	40.51	40.24	40.47	39.82	0.97%	2,024
Dec 3, 2024	40.10	40.10	40.04	40.08	39.44	0.26%	2,157
Dec 2, 2024	39.63	39.98	39.63	39.98	39.34	0.30%	786
Nov 29, 2024	39.54	39.86	39.54	39.86	39.22	0.68%	2,958
Nov 27, 2024	39.47	39.59	39.47	39.59	38.95	1.26%	804
Nov 26, 2024	39.31	39.31	39.03	39.10	38.47	-0.87%	1,414
Nov 25, 2024	39.32	39.57	39.32	39.44	38.81	1.08%	3,376
Nov 22, 2024	38.99	39.06	38.96	39.02	38.39	0.13%	5,124
Nov 21, 2024	38.83	38.97	38.81	38.97	38.34	0.54%	3,293
Nov 20, 2024	38.80	38.81	38.66	38.76	38.14	-0.59%	13,597
Nov 19, 2024	38.86	39.10	38.86	38.99	38.36	-0.15%	1,185
Nov 18, 2024	38.73	39.06	38.73	39.05	38.42	0.70%	6,472
Nov 15, 2024	38.81	38.93	38.68	38.78	38.16	0.28%	4,017
Nov 14, 2024	38.83	38.88	38.67	38.67	38.05	0.08%	2,730
Nov 13, 2024	38.75	38.75	38.50	38.64	38.02	-0.41%	4,808
Nov 12, 2024	39.22	39.22	38.61	38.80	38.18	-2.44%	8,659
Nov 11, 2024	39.90	40.02	39.65	39.77	39.13	-0.18%	17,952
Nov 8, 2024	39.94	39.99	39.71	39.84	39.20	-1.80%	5,346
Nov 7, 2024	40.55	40.61	40.40	40.57	39.92	0.80%	6,723
Nov 6, 2024	40.16	40.35	40.00	40.25	39.60	-0.67%	29,237
Nov 5, 2024	40.36	40.65	40.31	40.52	39.87	1.43%	37,104
Nov 4, 2024	40.27	40.29	39.91	39.95	39.31	0.28%	53,753
Nov 1, 2024	40.08	40.13	39.74	39.84	39.20	0.63%	8,944
Oct 31, 2024	40.13	40.13	39.30	39.59	38.95	-1.71%	7,494
Oct 30, 2024	40.34	40.65	40.28	40.28	39.63	0.07%	5,765
Oct 29, 2024	40.36	40.65	40.18	40.25	39.60	-1.40%	12,994
Oct 28, 2024	40.59	40.88	40.59	40.82	40.16	1.30%	12,856
Oct 25, 2024	40.71	40.71	40.28	40.30	39.65	-0.52%	9,591
Oct 24, 2024	40.69	40.78	40.35	40.51	39.86	1.02%	11,204
Oct 23, 2024	40.55	40.65	40.06	40.10	39.46	-1.76%	53,895
Oct 22, 2024	40.75	41.06	40.62	40.82	40.16	-0.17%	5,918
Oct 21, 2024	41.38	41.38	40.77	40.89	40.23	-0.75%	5,695
Oct 18, 2024	41.23	41.34	41.15	41.20	40.54	0.27%	2,339
Oct 17, 2024	41.09	41.21	39.93	41.09	40.43	0.24%	9,577
Oct 16, 2024	40.83	41.17	40.82	40.99	40.33	1.16%	7,998
Oct 15, 2024	40.65	40.99	40.47	40.52	39.87	-0.56%	9,263
Oct 14, 2024	40.47	40.75	40.45	40.75	40.09	0.49%	9,139
Oct 11, 2024	40.48	40.60	40.48	40.55	39.90	-	5,652
Oct 10, 2024	40.37	40.55	40.20	40.55	39.90	-0.07%	3,780
Oct 9, 2024	40.46	40.59	40.40	40.58	39.93	0.79%	4,997
Oct 8, 2024	40.40	40.40	40.07	40.26	39.61	-1.10%	4,907
Oct 7, 2024	40.92	40.92	40.45	40.71	40.05	-0.91%	9,754
Oct 4, 2024	40.67	41.15	40.67	41.08	40.42	1.08%	8,969
Oct 3, 2024	40.63	40.77	40.45	40.64	39.99	-0.64%	25,776
Oct 2, 2024	41.20	41.20	40.90	40.90	40.24	-0.94%	4,628
Oct 1, 2024	41.91	41.91	41.25	41.29	40.63	-1.29%	3,459
Sep 30, 2024	42.11	42.14	41.76	41.83	41.16	-1.32%	16,540
Sep 27, 2024	42.52	42.54	42.31	42.39	41.71	0.28%	2,192
Sep 26, 2024	42.19	42.40	42.19	42.27	41.59	1.37%	2,071
Sep 25, 2024	42.20	42.24	41.69	41.70	40.77	-1.06%	5,544
Sep 24, 2024	42.04	42.20	42.04	42.15	41.21	0.23%	1,542
Sep 23, 2024	41.90	42.05	41.72	42.05	41.11	1.01%	3,168
Sep 20, 2024	41.57	41.83	41.49	41.63	40.70	-1.23%	4,977
Sep 19, 2024	42.01	42.31	41.71	42.15	41.21	1.74%	5,599
Sep 18, 2024	41.43	41.70	41.14	41.43	40.51	0.07%	4,208
Sep 17, 2024	41.68	41.68	41.38	41.40	40.48	0.17%	4,325
Sep 16, 2024	41.15	41.33	41.15	41.33	40.41	1.21%	2,620
Sep 13, 2024	40.78	40.91	40.62	40.84	39.92	0.50%	8,473
Sep 12, 2024	40.15	40.72	40.02	40.63	39.72	1.63%	19,004
Sep 11, 2024	39.66	40.15	39.35	39.98	39.09	-0.12%	10,177
Sep 10, 2024	39.80	40.03	39.53	40.03	39.14	0.05%	9,699
Sep 9, 2024	40.08	40.37	39.94	40.01	39.12	0.40%	15,181
Sep 6, 2024	40.51	40.51	39.76	39.85	38.96	-2.04%	72,958
Sep 5, 2024	40.56	41.13	40.52	40.68	39.77	0.89%	56,043
Sep 4, 2024	40.41	40.41	40.32	40.32	39.42	-	295
Sep 3, 2024	40.67	40.67	40.32	40.32	39.42	-1.22%	1,804
Aug 30, 2024	41.03	41.05	40.82	40.82	39.91	-0.63%	491
Aug 29, 2024	40.94	41.08	40.92	41.08	40.16	0.86%	3,825
Aug 28, 2024	40.92	40.98	40.67	40.73	39.82	-1.16%	2,502
Aug 27, 2024	41.21	41.21	41.21	41.21	40.29	-0.02%	314
Aug 26, 2024	41.34	41.34	41.06	41.22	40.30	0.54%	1,172
Aug 23, 2024	40.88	41.00	40.88	41.00	40.09	1.71%	999
Aug 22, 2024	40.31	40.31	40.31	40.31	39.41	0.42%	68
Aug 21, 2024	40.05	40.14	40.05	40.14	39.25	1.24%	391
Aug 20, 2024	40.00	40.10	39.65	39.65	38.77	-1.49%	6,225
Aug 19, 2024	40.23	40.25	40.03	40.25	39.35	1.41%	950
Aug 16, 2024	39.69	39.69	39.41	39.69	38.81	0.13%	969
Aug 15, 2024	39.52	39.64	39.52	39.64	38.76	1.56%	1,374
Aug 14, 2024	39.03	39.03	39.03	39.03	38.16	0.40%	31
Aug 13, 2024	38.55	38.88	38.55	38.88	38.01	1.56%	679
Aug 12, 2024	38.38	38.47	38.19	38.28	37.43	-0.26%	3,016
Aug 9, 2024	38.13	38.38	37.99	38.38	37.52	1.13%	3,720
Aug 8, 2024	37.64	37.95	37.54	37.95	37.10	1.96%	1,475
Aug 7, 2024	37.79	37.93	37.22	37.22	36.39	-0.22%	49,149
Aug 6, 2024	37.03	37.40	36.78	37.30	36.47	-0.13%	44,026
Aug 5, 2024	37.28	37.46	37.14	37.35	36.52	-2.40%	738
Aug 2, 2024	38.41	38.63	38.12	38.27	37.42	-2.12%	45,977
Aug 1, 2024	39.87	39.87	38.71	39.10	38.23	-1.73%	1,652