FKU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 28, 2025	48.29	48.51	48.29	48.38	48.38	0.32%	2,481
Nov 26, 2025	47.74	48.22	47.74	48.22	48.22	1.99%	10,837
Nov 25, 2025	47.14	47.28	47.10	47.28	47.28	1.40%	2,098
Nov 24, 2025	46.23	46.73	46.23	46.63	46.63	0.42%	6,344
Nov 21, 2025	46.32	46.44	46.08	46.44	46.44	1.34%	2,314
Nov 20, 2025	46.42	46.84	45.82	45.82	45.82	-0.80%	8,669
Nov 19, 2025	46.19	46.19	46.19	46.19	46.19	-0.69%	91
Nov 18, 2025	46.34	46.51	46.34	46.51	46.51	-0.42%	317
Nov 17, 2025	47.14	47.16	46.58	46.71	46.71	-1.35%	4,387
Nov 14, 2025	47.32	47.34	47.24	47.34	47.34	-1.19%	2,317
Nov 13, 2025	48.35	48.42	47.91	47.91	47.91	-0.70%	2,812
Nov 12, 2025	48.28	48.28	48.21	48.25	48.25	-0.15%	1,479
Nov 11, 2025	48.14	48.43	48.14	48.33	48.33	0.27%	4,398
Nov 10, 2025	47.74	48.20	47.74	48.20	48.20	1.21%	5,793
Nov 7, 2025	47.36	47.62	47.15	47.62	47.62	0.53%	455
Nov 6, 2025	47.39	47.39	47.37	47.37	47.37	-	395
Nov 5, 2025	47.03	47.45	47.03	47.37	47.37	1.12%	15,483
Nov 4, 2025	46.91	46.91	46.85	46.85	46.85	-2.10%	2,048
Nov 3, 2025	47.81	47.98	47.81	47.85	47.85	-0.44%	2,049
Oct 31, 2025	47.98	48.06	47.98	48.06	48.06	-0.39%	448
Oct 30, 2025	48.16	48.41	48.16	48.25	48.25	-0.29%	809
Oct 29, 2025	48.60	48.60	48.39	48.39	48.39	-0.42%	206
Oct 28, 2025	48.58	48.60	48.58	48.60	48.60	-0.44%	150
Oct 27, 2025	49.00	49.00	48.66	48.81	48.81	0.09%	1,499
Oct 24, 2025	48.72	48.84	48.72	48.77	48.77	0.49%	872
Oct 23, 2025	48.56	48.56	48.53	48.53	48.53	0.55%	214
Oct 22, 2025	48.11	48.26	48.11	48.26	48.26	1.16%	1,329
Oct 21, 2025	47.76	47.85	47.69	47.70	47.70	-1.30%	793
Oct 20, 2025	48.25	48.34	48.13	48.33	48.33	0.12%	1,687
Oct 17, 2025	48.16	48.27	47.97	48.27	48.27	-0.31%	27,259
Oct 16, 2025	48.64	48.69	48.42	48.42	48.42	-0.16%	2,115
Oct 15, 2025	48.44	48.65	48.44	48.50	48.50	-0.19%	1,249
Oct 14, 2025	48.03	48.80	48.03	48.59	48.59	0.35%	5,362
Oct 13, 2025	48.07	48.42	48.07	48.42	48.42	1.59%	2,815
Oct 10, 2025	48.13	48.23	47.67	47.67	47.66	-0.82%	510
Oct 9, 2025	48.66	48.66	48.06	48.06	48.06	-1.02%	547
Oct 8, 2025	48.65	48.81	48.53	48.55	48.55	0.25%	1,092
Oct 7, 2025	48.74	48.74	48.32	48.43	48.43	-0.74%	6,834
Oct 6, 2025	48.99	48.99	48.64	48.79	48.79	-0.10%	7,566
Oct 3, 2025	48.67	49.03	48.67	48.84	48.84	0.77%	1,616
Oct 2, 2025	48.47	48.47	48.47	48.47	48.47	-0.46%	60
Oct 1, 2025	48.70	48.70	48.70	48.70	48.70	0.47%	120
Sep 30, 2025	48.13	48.47	48.13	48.47	48.47	1.41%	2,801
Sep 29, 2025	47.80	47.80	47.80	47.80	47.80	-0.01%	225
Sep 26, 2025	47.60	47.80	47.60	47.80	47.80	1.40%	2,849
Sep 25, 2025	47.05	47.30	46.86	47.14	47.14	-1.24%	5,713
Sep 24, 2025	47.99	47.99	47.73	47.73	47.41	-0.38%	271
Sep 23, 2025	48.12	48.42	47.91	47.91	47.59	-0.14%	1,126
Sep 22, 2025	47.58	47.98	47.57	47.98	47.65	0.89%	1,514
Sep 19, 2025	47.45	47.55	47.41	47.55	47.24	-0.70%	3,230