FKU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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