FKU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	53.82	53.82	53.58	53.58	53.58	-0.78%	455
Jun 17, 2026	55.01	55.01	54.00	54.00	54.00	-1.41%	2,712
Jun 16, 2026	54.97	54.99	54.75	54.77	54.77	0.59%	1,411
Jun 15, 2026	54.81	55.19	54.45	54.45	54.45	0.17%	2,653
Jun 12, 2026	54.39	54.39	54.25	54.36	54.36	0.78%	964
Jun 11, 2026	53.18	53.94	52.73	53.94	53.94	2.86%	1,898
Jun 10, 2026	53.22	53.22	52.43	52.44	52.44	-0.72%	2,700
Jun 9, 2026	53.35	53.35	52.23	52.82	52.82	0.04%	1,137
Jun 8, 2026	52.84	52.84	52.62	52.80	52.80	0.22%	1,418
Jun 5, 2026	53.93	53.93	52.69	52.69	52.69	-2.52%	3,859
Jun 4, 2026	54.18	54.18	53.76	54.05	54.05	1.18%	648
Jun 3, 2026	53.69	53.69	53.42	53.42	53.42	-1.06%	358
Jun 2, 2026	53.87	53.99	53.63	53.99	53.99	0.74%	6,636
Jun 1, 2026	53.22	53.59	53.22	53.59	53.59	-0.40%	755
May 29, 2026	54.16	54.34	53.49	53.81	53.81	-0.21%	11,744
May 28, 2026	53.52	54.12	53.52	53.92	53.92	-0.39%	1,204
May 27, 2026	54.23	54.42	54.04	54.13	54.13	-0.10%	857
May 26, 2026	54.33	54.35	54.19	54.19	54.18	1.23%	695
May 22, 2026	53.54	53.85	53.43	53.53	53.53	-0.39%	2,270
May 21, 2026	53.08	53.74	53.08	53.74	53.74	0.67%	2,498
May 20, 2026	52.59	53.38	52.39	53.38	53.38	2.35%	2,673
May 19, 2026	52.35	52.48	52.01	52.15	52.15	-0.81%	39,306
May 18, 2026	52.36	52.70	52.36	52.58	52.58	1.64%	4,118
May 15, 2026	51.71	51.88	51.50	51.73	51.73	-2.35%	11,438
May 14, 2026	53.37	53.47	52.84	52.97	52.97	-0.70%	2,575
May 13, 2026	52.82	53.35	52.82	53.35	53.35	0.61%	3,757
May 12, 2026	53.16	53.16	52.71	53.02	53.02	-1.00%	46,130
May 11, 2026	54.05	54.14	53.48	53.55	53.55	-1.15%	24,550
May 8, 2026	54.02	54.18	54.01	54.18	54.18	1.59%	3,754
May 7, 2026	54.51	54.51	53.33	53.33	53.33	-1.58%	11,830
May 6, 2026	53.94	54.20	53.94	54.19	54.19	3.04%	18,642
May 5, 2026	52.57	52.65	52.45	52.59	52.59	1.20%	1,128
May 4, 2026	52.24	52.24	51.86	51.97	51.97	-1.98%	1,838
May 1, 2026	52.96	53.21	52.92	53.02	53.02	0.11%	17,148
Apr 30, 2026	52.74	52.98	52.65	52.96	52.96	2.30%	44,521
Apr 29, 2026	51.94	51.94	51.46	51.77	51.77	-1.53%	17,756
Apr 28, 2026	52.62	52.68	52.26	52.58	52.58	-0.77%	24,299
Apr 27, 2026	53.00	53.06	52.89	52.99	52.99	-0.71%	16,255
Apr 24, 2026	53.23	53.44	53.14	53.36	53.36	0.40%	21,401
Apr 23, 2026	53.60	53.65	52.98	53.15	53.15	-1.13%	10,338
Apr 22, 2026	54.11	54.15	53.67	53.76	53.76	0.88%	13,734
Apr 21, 2026	54.21	54.21	53.29	53.29	53.29	-2.31%	8,501
Apr 20, 2026	54.74	54.74	54.52	54.55	54.55	-0.95%	1,528
Apr 17, 2026	55.15	55.20	55.07	55.07	55.07	1.85%	553
Apr 16, 2026	54.42	54.49	53.79	54.07	54.07	-0.34%	14,837
Apr 15, 2026	54.18	54.26	54.09	54.26	54.26	-0.44%	834
Apr 14, 2026	54.22	54.49	54.19	54.49	54.49	1.38%	15,322
Apr 13, 2026	53.19	54.03	53.19	53.75	53.75	0.59%	50,411
Apr 10, 2026	53.69	53.75	53.32	53.44	53.44	0.40%	29,928
Apr 9, 2026	53.47	53.70	53.06	53.22	53.22	-0.56%	28,093