FKU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2024	40.13	40.13	39.30	39.59	39.59	-1.71%	7,494
Oct 30, 2024	40.34	40.65	40.28	40.28	40.28	0.07%	5,800
Oct 29, 2024	40.36	40.65	40.18	40.25	40.25	-1.40%	13,000
Oct 28, 2024	40.59	40.88	40.59	40.82	40.82	1.29%	12,900
Oct 25, 2024	40.71	40.71	40.28	40.30	40.30	-0.52%	9,607
Oct 24, 2024	40.69	40.78	40.35	40.51	40.51	1.02%	11,204
Oct 23, 2024	40.55	40.65	40.06	40.10	40.10	-1.76%	53,900
Oct 22, 2024	40.75	41.06	40.62	40.82	40.82	-0.17%	5,918
Oct 21, 2024	41.38	41.38	40.77	40.89	40.89	-0.75%	5,700
Oct 18, 2024	41.23	41.34	41.15	41.20	41.20	0.27%	2,339
Oct 17, 2024	41.09	41.21	39.93	41.09	41.09	0.24%	9,600
Oct 16, 2024	40.83	41.17	40.82	40.99	40.99	1.16%	8,000
Oct 15, 2024	40.65	40.99	40.47	40.52	40.52	-0.56%	9,300
Oct 14, 2024	40.47	40.75	40.45	40.75	40.75	0.49%	9,139
Oct 11, 2024	40.48	40.60	40.48	40.55	40.55	-	5,700
Oct 10, 2024	40.37	40.55	40.20	40.55	40.55	-0.07%	3,800
Oct 9, 2024	40.46	40.59	40.40	40.58	40.58	0.79%	5,000
Oct 8, 2024	40.40	40.40	40.07	40.26	40.26	-1.11%	4,907
Oct 7, 2024	40.92	40.92	40.45	40.71	40.71	-0.90%	9,800
Oct 4, 2024	40.67	41.15	40.67	41.08	41.08	1.08%	9,000
Oct 3, 2024	40.63	40.77	40.45	40.64	40.64	-0.64%	25,800
Oct 2, 2024	41.20	41.20	40.90	40.90	40.90	-0.94%	4,628
Oct 1, 2024	41.91	41.91	41.25	41.29	41.29	-1.29%	3,500
Sep 30, 2024	42.11	42.14	41.76	41.83	41.83	-1.32%	16,540
Sep 27, 2024	42.52	42.54	42.31	42.39	42.39	0.28%	2,200
Sep 26, 2024	42.19	42.40	42.19	42.27	42.27	1.37%	2,100
Sep 25, 2024	42.20	42.24	41.69	41.70	41.43	-1.07%	5,544
Sep 24, 2024	42.04	42.20	42.04	42.15	41.87	0.24%	1,542
Sep 23, 2024	41.90	42.05	41.72	42.05	41.78	1.01%	3,200
Sep 20, 2024	41.57	41.83	41.49	41.63	41.36	-1.23%	5,000
Sep 19, 2024	42.01	42.31	41.71	42.15	41.88	1.74%	5,600
Sep 18, 2024	41.43	41.70	41.14	41.43	41.16	0.07%	4,208
Sep 17, 2024	41.68	41.68	41.38	41.40	41.13	0.17%	4,325
Sep 16, 2024	41.15	41.33	41.15	41.33	41.06	1.20%	2,620
Sep 13, 2024	40.78	40.91	40.62	40.84	40.57	0.52%	8,500
Sep 12, 2024	40.15	40.72	40.02	40.63	40.37	1.63%	19,004
Sep 11, 2024	39.66	40.15	39.35	39.98	39.72	-0.12%	10,200
Sep 10, 2024	39.80	40.03	39.53	40.03	39.77	0.05%	9,700
Sep 9, 2024	40.08	40.37	39.94	40.01	39.75	0.40%	15,200
Sep 6, 2024	40.51	40.51	39.76	39.85	39.59	-2.04%	73,000
Sep 5, 2024	40.56	41.13	40.52	40.68	40.42	0.89%	56,043
Sep 4, 2024	40.41	40.41	40.32	40.32	40.06	-	300
Sep 3, 2024	40.67	40.67	40.32	40.32	40.06	-1.22%	1,804
Aug 30, 2024	41.03	41.05	40.82	40.82	40.56	-0.63%	500
Aug 29, 2024	40.94	41.08	40.92	41.08	40.82	0.86%	3,825
Aug 28, 2024	40.92	40.98	40.67	40.73	40.47	-1.16%	2,502
Aug 27, 2024	41.21	41.21	41.21	41.21	40.94	-0.02%	314
Aug 26, 2024	41.34	41.34	41.06	41.22	40.95	0.54%	1,200
Aug 23, 2024	40.88	41.00	40.88	41.00	40.74	1.71%	1,000
Aug 22, 2024	40.31	40.31	40.31	40.31	40.05	0.42%	100
Aug 21, 2024	40.05	40.14	40.05	40.14	39.88	1.24%	400
Aug 20, 2024	40.00	40.10	39.65	39.65	39.39	-1.49%	6,225
Aug 19, 2024	40.23	40.25	40.03	40.25	39.99	1.41%	1,000
Aug 16, 2024	39.69	39.69	39.41	39.69	39.43	0.13%	1,000
Aug 15, 2024	39.52	39.64	39.52	39.64	39.38	1.56%	1,400
Aug 14, 2024	39.03	39.03	39.03	39.03	38.78	0.39%	100
Aug 13, 2024	38.55	38.88	38.55	38.88	38.63	1.57%	700
Aug 12, 2024	38.38	38.47	38.19	38.28	38.03	-0.26%	3,016
Aug 9, 2024	38.13	38.38	37.99	38.38	38.13	1.13%	3,720
Aug 8, 2024	37.64	37.95	37.54	37.95	37.71	1.96%	1,500
Aug 7, 2024	37.79	37.93	37.22	37.22	36.98	-0.21%	49,149
Aug 6, 2024	37.03	37.40	36.78	37.30	37.06	-0.13%	44,026
Aug 5, 2024	37.28	37.46	37.14	37.35	37.11	-2.40%	738
Aug 2, 2024	38.41	38.63	38.12	38.27	38.02	-2.12%	46,000
Aug 1, 2024	39.87	39.87	38.71	39.10	38.85	-1.73%	1,700
Jul 31, 2024	39.76	39.92	39.76	39.79	39.53	0.48%	241
Jul 30, 2024	39.65	39.65	39.51	39.60	39.34	-0.13%	3,226
Jul 29, 2024	39.76	39.76	39.50	39.65	39.39	-0.30%	6,617
Jul 26, 2024	39.43	39.77	39.43	39.77	39.51	1.87%	500
Jul 25, 2024	38.85	39.24	38.85	39.04	38.79	-0.10%	1,400
Jul 24, 2024	39.25	39.38	39.08	39.08	38.83	-0.94%	41,300
Jul 23, 2024	39.44	39.45	39.44	39.45	39.20	0.05%	139
Jul 22, 2024	39.50	39.66	39.43	39.43	39.18	-0.05%	700
Jul 19, 2024	39.42	39.48	39.23	39.45	39.20	-0.08%	1,600
Jul 18, 2024	40.14	40.14	39.48	39.48	39.22	-0.88%	300
Jul 17, 2024	39.83	39.83	39.83	39.83	39.57	-0.80%	100
Jul 16, 2024	40.07	40.15	40.07	40.15	39.89	1.83%	200
Jul 15, 2024	39.63	39.63	39.43	39.43	39.18	-1.08%	1,027
Jul 12, 2024	40.25	40.26	39.86	39.86	39.60	-0.18%	442
Jul 11, 2024	39.83	39.97	39.60	39.93	39.67	1.68%	43,900
Jul 10, 2024	39.11	39.40	39.11	39.27	39.01	1.74%	3,117
Jul 9, 2024	38.80	38.81	38.60	38.60	38.35	-1.20%	830
Jul 8, 2024	39.42	39.42	39.07	39.07	38.81	-0.81%	300
Jul 5, 2024	39.14	39.39	38.92	39.39	39.14	1.68%	2,810
Jul 3, 2024	38.81	38.85	38.57	38.74	38.49	1.71%	1,646
Jul 2, 2024	38.09	38.09	38.09	38.09	37.85	0.26%	226
Jul 1, 2024	38.24	38.61	37.99	37.99	37.75	-0.34%	1,235
Jun 28, 2024	38.22	38.24	38.12	38.12	37.87	-0.21%	1,037
Jun 27, 2024	38.27	38.43	38.05	38.20	37.95	-1.11%	2,300
Jun 26, 2024	38.65	38.65	38.37	38.63	37.94	0.13%	500
Jun 25, 2024	38.84	38.93	38.47	38.58	37.89	-0.90%	7,921
Jun 24, 2024	39.23	39.23	38.78	38.93	38.23	0.93%	62,500
Jun 21, 2024	38.71	38.76	38.39	38.57	37.88	-0.98%	7,900
Jun 20, 2024	39.00	39.09	38.74	38.95	38.25	0.44%	108,900
Jun 18, 2024	38.57	38.78	38.57	38.78	38.08	1.04%	1,500
Jun 17, 2024	38.27	38.38	38.25	38.38	37.69	0.76%	1,900
Jun 14, 2024	38.11	38.11	38.09	38.09	37.41	-1.68%	339
Jun 13, 2024	38.92	38.92	38.56	38.74	38.04	-1.25%	40,600
Jun 12, 2024	39.47	39.53	39.23	39.23	38.52	1.66%	843
Jun 11, 2024	38.60	38.60	38.59	38.59	37.90	-1.08%	300