FKU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 30, 2025	45.75	45.80	45.65	45.74	45.74	0.48%	1,119
May 29, 2025	45.63	45.69	45.41	45.52	45.52	0.37%	2,847
May 28, 2025	45.60	45.60	45.35	45.35	45.35	-0.77%	616
May 27, 2025	45.70	45.89	45.66	45.70	45.70	0.46%	8,037
May 23, 2025	44.89	45.69	44.89	45.49	45.49	0.78%	51,124
May 22, 2025	44.88	45.35	44.88	45.14	45.14	0.69%	74,892
May 21, 2025	45.48	45.49	44.83	44.83	44.83	-0.73%	1,055
May 20, 2025	45.16	45.31	45.08	45.16	45.16	0.94%	6,194
May 19, 2025	44.71	44.74	44.60	44.74	44.74	1.41%	1,099
May 16, 2025	44.23	44.27	44.12	44.12	44.12	0.27%	3,592
May 15, 2025	43.91	44.03	43.91	44.00	44.00	0.70%	930
May 14, 2025	43.75	43.75	43.65	43.69	43.69	0.33%	8,505
May 13, 2025	43.58	43.83	43.53	43.55	43.55	1.14%	7,031
May 12, 2025	43.05	43.06	42.88	43.06	43.06	-0.85%	2,868
May 9, 2025	43.53	43.53	43.21	43.43	43.43	1.00%	36,003
May 8, 2025	43.31	43.31	43.00	43.00	43.00	0.21%	9,200
May 7, 2025	43.07	43.36	42.91	42.91	42.91	-0.85%	1,581
May 6, 2025	43.52	43.58	43.28	43.28	43.28	0.19%	17,949
May 5, 2025	43.29	43.43	43.20	43.20	43.20	0.33%	1,704
May 2, 2025	43.26	43.26	42.94	43.06	43.06	1.46%	4,963
May 1, 2025	43.06	43.06	42.44	42.44	42.44	0.09%	934
Apr 30, 2025	42.40	42.40	42.40	42.40	42.40	-0.67%	428
Apr 29, 2025	42.70	42.70	42.54	42.69	42.69	0.44%	2,316
Apr 28, 2025	42.57	42.57	42.42	42.50	42.50	0.26%	1,940
Apr 25, 2025	41.98	42.39	41.88	42.39	42.39	1.27%	835
Apr 24, 2025	41.67	42.00	41.67	41.86	41.86	0.14%	1,777
Apr 23, 2025	42.35	42.35	41.68	41.80	41.80	-	3,085
Apr 22, 2025	41.78	41.84	41.50	41.80	41.80	2.30%	5,050
Apr 21, 2025	41.05	41.11	40.69	40.86	40.86	-0.83%	1,790
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