FKU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	40.47	40.47	39.87	39.98	39.98	-0.77%	2,611
Feb 20, 2025	40.27	40.29	40.09	40.29	40.29	0.29%	1,762
Feb 19, 2025	40.10	40.31	40.10	40.18	40.18	-1.05%	2,196
Feb 18, 2025	40.66	40.66	40.53	40.60	40.60	0.17%	3,435
Feb 14, 2025	40.68	40.92	40.53	40.53	40.53	0.15%	3,475
Feb 13, 2025	40.38	40.51	40.25	40.47	40.47	0.32%	1,614
Feb 12, 2025	39.96	40.35	39.96	40.34	40.34	0.59%	5,379
Feb 11, 2025	39.86	40.10	39.86	40.10	40.10	0.51%	2,855
Feb 10, 2025	39.91	40.00	39.89	39.90	39.90	0.55%	2,210
Feb 7, 2025	40.01	40.01	39.68	39.68	39.68	-0.85%	4,248
Feb 6, 2025	39.90	40.02	39.90	40.02	40.02	0.05%	1,911
Feb 5, 2025	39.74	40.00	39.74	40.00	40.00	1.57%	603
Feb 4, 2025	39.20	39.38	39.20	39.38	39.38	0.82%	2,132
Feb 3, 2025	38.94	39.30	38.90	39.06	39.06	-0.89%	2,714
Jan 31, 2025	39.67	39.84	39.39	39.41	39.41	-0.61%	2,877
Jan 30, 2025	39.57	39.81	39.50	39.65	39.65	1.46%	1,938
Jan 29, 2025	39.01	39.15	38.98	39.08	39.08	0.18%	3,442
Jan 28, 2025	38.87	39.01	38.87	39.01	39.01	0.54%	497
Jan 27, 2025	38.78	38.80	38.65	38.80	38.80	0.34%	3,217
Jan 24, 2025	38.68	38.81	38.65	38.67	38.67	-0.03%	1,710
Jan 23, 2025	38.44	38.71	38.44	38.68	38.68	0.81%	20,878
Jan 22, 2025	38.64	38.65	38.37	38.37	38.37	-0.83%	3,538
Jan 21, 2025	38.36	38.69	38.36	38.69	38.69	2.41%	2,112
Jan 17, 2025	37.71	37.98	37.71	37.78	37.78	1.26%	8,503
Jan 16, 2025	37.22	37.56	37.22	37.31	37.31	-0.05%	85,462
Jan 15, 2025	37.36	37.36	37.19	37.33	37.33	2.11%	1,071
Jan 14, 2025	36.47	36.60	36.34	36.56	36.56	0.05%	7,692
Jan 13, 2025	36.15	36.54	36.15	36.54	36.54	-0.44%	8,399
Jan 10, 2025	36.93	36.93	36.70	36.70	36.70	-2.21%	5,604
Jan 8, 2025	37.34	37.55	37.17	37.53	37.53	-0.37%	24,200
Jan 7, 2025	38.41	38.41	37.67	37.67	37.67	-1.34%	144,175
Jan 6, 2025	38.27	38.37	38.18	38.18	38.18	0.47%	1,026
Jan 3, 2025	38.13	38.13	37.91	38.00	38.00	0.29%	2,406
Jan 2, 2025	38.24	38.31	37.76	37.89	37.89	-0.50%	39,403
Dec 31, 2024	38.39	38.39	38.00	38.08	38.08	0.08%	426
Dec 30, 2024	38.05	38.05	37.73	38.05	38.05	-0.26%	6,632
Dec 27, 2024	38.12	38.16	38.05	38.15	38.15	-0.95%	3,013
Dec 26, 2024	38.51	38.52	38.51	38.52	38.52	0.51%	3,312
Dec 24, 2024	38.64	38.64	38.32	38.32	38.32	0.50%	267
Dec 23, 2024	38.02	38.13	37.88	38.13	38.13	0.08%	1,023
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