FKU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2025	41.16	41.37	41.08	41.20	41.20	1.78%	4,045
Apr 16, 2025	41.01	41.01	40.37	40.48	40.48	-1.08%	3,372
Apr 15, 2025	40.54	40.92	40.54	40.92	40.92	2.33%	3,709
Apr 14, 2025	39.69	40.10	39.69	39.99	39.99	0.93%	1,613
Apr 11, 2025	38.83	39.62	38.83	39.62	39.62	2.70%	792
Apr 10, 2025	38.28	38.58	38.07	38.58	38.58	-0.54%	1,673
Apr 9, 2025	36.35	39.00	36.15	38.79	38.79	7.66%	6,305
Apr 8, 2025	37.56	37.56	35.98	36.03	36.03	0.11%	2,822
Apr 7, 2025	37.00	37.00	35.99	35.99	35.99	-4.26%	4,734
Apr 4, 2025	38.20	38.20	37.17	37.59	37.59	-6.05%	16,670
Apr 3, 2025	40.15	40.26	40.01	40.01	40.01	-1.11%	1,882
Apr 2, 2025	39.98	40.46	39.98	40.46	40.46	0.75%	665
Apr 1, 2025	40.15	40.18	39.91	40.16	40.16	0.32%	3,609
Mar 31, 2025	39.79	40.03	39.79	40.03	40.03	-0.92%	946
Mar 28, 2025	40.65	40.66	40.40	40.40	40.40	-0.27%	3,045
Mar 27, 2025	40.38	40.61	40.38	40.51	40.51	-0.04%	1,578
Mar 26, 2025	40.56	40.56	40.42	40.53	40.36	-0.63%	448
Mar 25, 2025	40.83	40.89	40.78	40.78	40.62	0.12%	1,034
Mar 24, 2025	40.56	40.73	40.56	40.73	40.57	0.67%	1,411
Mar 21, 2025	40.44	40.53	40.44	40.46	40.30	-1.15%	1,280
Mar 20, 2025	40.77	40.97	40.77	40.93	40.76	-0.51%	1,602
Mar 19, 2025	40.92	41.15	40.92	41.14	40.97	0.35%	2,482
Mar 18, 2025	40.98	41.03	40.90	41.00	40.83	0.16%	4,986
Mar 17, 2025	40.52	40.93	40.52	40.93	40.76	1.09%	1,813
Mar 14, 2025	40.28	40.49	40.28	40.49	40.33	1.35%	2,283
Mar 13, 2025	40.02	40.15	39.95	39.95	39.79	-0.77%	2,412
Mar 12, 2025	40.20	40.44	40.11	40.26	40.10	0.12%	14,640
Mar 11, 2025	40.15	40.42	39.89	40.21	40.05	-0.15%	7,394
Mar 10, 2025	40.68	40.68	40.14	40.27	40.11	-2.52%	6,698
Mar 7, 2025	40.73	41.38	40.73	41.31	41.14	2.05%	26,981
Mar 6, 2025	40.56	40.56	40.48	40.48	40.32	-1.94%	523
Mar 5, 2025	41.21	41.28	40.83	41.28	41.11	1.18%	844
Mar 4, 2025	40.46	40.80	40.34	40.80	40.64	-0.15%	842
Mar 3, 2025	41.10	41.26	40.69	40.86	40.69	0.49%	1,088
Feb 28, 2025	40.70	40.70	40.33	40.66	40.50	1.03%	4,005
Feb 27, 2025	40.63	40.63	40.24	40.25	40.08	-0.87%	55,046
Feb 26, 2025	40.47	40.81	40.45	40.60	40.44	0.71%	5,467
Feb 25, 2025	40.41	40.41	40.30	40.31	40.15	0.91%	1,332
Feb 24, 2025	39.94	40.15	39.81	39.95	39.79	-0.08%	3,565
Feb 21, 2025	40.47	40.47	39.87	39.98	39.82	-0.77%	2,611
Feb 20, 2025	40.27	40.29	40.09	40.29	40.13	0.29%	1,762
Feb 19, 2025	40.10	40.31	40.10	40.18	40.01	-1.05%	2,196
Feb 18, 2025	40.66	40.66	40.53	40.60	40.44	0.17%	3,435
Feb 14, 2025	40.68	40.92	40.53	40.53	40.37	0.15%	3,475
Feb 13, 2025	40.38	40.51	40.25	40.47	40.31	0.32%	1,614
Feb 12, 2025	39.96	40.35	39.96	40.34	40.18	0.59%	5,379
Feb 11, 2025	39.86	40.10	39.86	40.10	39.94	0.51%	2,855
Feb 10, 2025	39.91	40.00	39.89	39.90	39.74	0.55%	2,210
Feb 7, 2025	40.01	40.01	39.68	39.68	39.52	-0.85%	4,248
Feb 6, 2025	39.90	40.02	39.90	40.02	39.86	0.05%	1,911