FKU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 30, 2026	55.41	55.41	55.41	55.41	-	1.44%	677
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
Jun 26, 2026	52.25	52.74	52.25	52.60	52.60	-0.53%	752
Jun 25, 2026	52.79	52.94	52.79	52.88	52.88	1.34%	2,399
Jun 24, 2026	53.23	53.28	53.03	53.28	52.18	0.09%	5,992
Jun 23, 2026	53.20	53.49	53.12	53.23	52.13	-0.84%	4,028
Jun 22, 2026	53.33	53.96	53.33	53.67	52.57	-0.09%	2,672
Jun 18, 2026	53.82	53.82	53.58	53.72	52.62	-0.51%	455
Jun 17, 2026	55.01	55.01	54.00	54.00	52.89	-1.41%	2,712
Jun 16, 2026	54.97	54.99	54.75	54.77	53.65	0.59%	1,411
Jun 15, 2026	54.81	55.19	54.45	54.45	53.33	0.17%	2,653
Jun 12, 2026	54.39	54.39	54.25	54.36	53.24	0.78%	964
Jun 11, 2026	53.18	53.94	52.73	53.94	52.83	2.86%	1,898
Jun 10, 2026	53.22	53.22	52.43	52.44	51.36	-0.72%	2,700
Jun 9, 2026	53.35	53.35	52.23	52.82	51.74	0.04%	1,137
Jun 8, 2026	52.84	52.84	52.62	52.80	51.71	0.22%	1,418
Jun 5, 2026	53.93	53.93	52.69	52.69	51.60	-2.52%	3,859
Jun 4, 2026	54.18	54.18	53.76	54.05	52.93	1.18%	648
Jun 3, 2026	53.69	53.69	53.42	53.42	52.32	-1.06%	358
Jun 2, 2026	53.87	53.99	53.63	53.99	52.88	0.74%	6,636
Jun 1, 2026	53.22	53.59	53.22	53.59	52.49	-0.40%	755
May 29, 2026	54.16	54.34	53.49	53.81	52.70	-0.21%	11,744
May 28, 2026	53.52	54.12	53.52	53.92	52.81	-0.39%	1,204
May 27, 2026	54.23	54.42	54.04	54.13	53.02	-0.10%	857
May 26, 2026	54.33	54.35	54.19	54.19	53.07	1.23%	695
May 22, 2026	53.54	53.85	53.43	53.53	52.42	-0.39%	2,270
May 21, 2026	53.08	53.74	53.08	53.74	52.63	0.67%	2,498
May 20, 2026	52.59	53.38	52.39	53.38	52.28	2.35%	2,673
May 19, 2026	52.35	52.48	52.01	52.15	51.08	-0.81%	39,306