FKU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 8, 2026	56.52	56.56	55.94	56.03	56.03	-0.92%	6,255
Sep 4, 2026	56.73	56.73	56.54	56.54	56.54	0.36%	863
Sep 3, 2026	56.40	56.40	55.89	56.34	56.34	1.08%	549
Sep 2, 2026	56.08	56.11	55.73	55.74	55.74	-0.48%	864
Sep 1, 2026	56.41	56.41	56.01	56.01	56.01	-1.23%	215
Aug 31, 2026	56.71	56.71	56.71	56.71	56.71	-0.46%	162
Aug 28, 2026	57.26	57.26	56.97	56.97	56.97	-0.35%	504
Aug 27, 2026	57.20	57.20	57.17	57.17	57.17	-0.23%	259
Aug 26, 2026	57.88	57.88	57.17	57.30	57.30	-0.55%	4,257
Aug 25, 2026	57.27	57.62	57.27	57.62	57.62	0.64%	700
Aug 24, 2026	57.41	57.41	55.86	57.25	57.25	0.64%	3,131
Aug 21, 2026	57.14	57.14	56.79	56.89	56.89	0.88%	2,115
Aug 20, 2026	56.58	56.58	56.31	56.39	56.39	-0.22%	1,200
Aug 19, 2026	56.52	56.52	56.52	56.52	56.52	0.67%	136
Aug 18, 2026	56.31	56.54	56.14	56.14	56.14	-0.36%	885
Aug 17, 2026	56.54	56.54	56.34	56.34	56.34	-0.62%	359
Aug 14, 2026	57.07	57.07	56.58	56.69	56.69	0.25%	3,354
Aug 13, 2026	56.94	56.94	56.55	56.55	56.55	-0.09%	2,116
Aug 12, 2026	56.82	56.82	56.56	56.61	56.61	0.45%	505
Aug 11, 2026	56.51	56.51	56.35	56.35	56.35	-0.32%	8,649
Aug 10, 2026	56.61	56.78	56.54	56.54	56.53	-0.69%	3,077
Aug 7, 2026	56.90	57.00	56.90	56.93	56.93	0.86%	830
Aug 6, 2026	56.31	56.59	56.29	56.44	56.44	0.02%	7,044
Aug 5, 2026	56.56	56.57	56.40	56.43	56.43	0.60%	770
Aug 4, 2026	56.09	56.09	55.93	56.09	56.09	0.95%	722
Aug 3, 2026	55.79	55.82	55.47	55.56	55.56	0.40%	1,688
Jul 31, 2026	55.50	55.50	55.34	55.34	55.34	-0.74%	592
Jul 30, 2026	55.41	55.76	55.41	55.76	55.76	2.08%	728
Jul 29, 2026	54.48	54.62	54.44	54.62	54.62	-0.58%	7,871
Jul 28, 2026	54.79	55.03	54.66	54.94	54.94	0.67%	1,165
Jul 27, 2026	54.51	54.58	54.32	54.58	54.58	0.85%	715
Jul 24, 2026	54.00	54.37	54.00	54.12	54.12	1.26%	932
Jul 23, 2026	53.46	53.93	53.44	53.44	53.44	-1.49%	1,135
Jul 22, 2026	54.39	54.61	54.25	54.25	54.25	0.39%	3,311
Jul 21, 2026	53.93	54.03	53.92	54.03	54.03	0.85%	736
Jul 20, 2026	54.27	54.47	53.58	53.58	53.58	-1.21%	346
Jul 17, 2026	54.23	54.24	54.23	54.24	54.24	-0.04%	371
Jul 16, 2026	54.14	54.26	54.14	54.26	54.25	0.10%	358
Jul 15, 2026	53.69	54.22	53.69	54.20	54.20	1.35%	1,827
Jul 14, 2026	53.67	53.83	53.47	53.47	53.47	0.02%	1,412
Jul 13, 2026	53.46	53.46	53.46	53.46	53.46	-0.73%	134
Jul 10, 2026	53.95	53.98	53.62	53.86	53.86	1.17%	1,783
Jul 9, 2026	53.18	53.24	52.97	53.24	53.23	0.70%	2,059
Jul 8, 2026	53.10	53.16	52.32	52.87	52.87	-1.30%	2,437
Jul 7, 2026	54.38	54.38	53.49	53.56	53.56	-0.99%	815
Jul 6, 2026	54.01	54.10	54.01	54.10	54.10	0.81%	992
Jul 2, 2026	53.37	53.89	53.29	53.66	53.66	1.62%	2,775
Jul 1, 2026	52.65	52.81	52.64	52.81	52.81	0.36%	2,662
Jun 30, 2026	52.57	52.78	52.57	52.62	52.62	-0.31%	2,571
Jun 29, 2026	53.09	53.09	52.76	52.78	52.78	0.35%	1,655