FKU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 28, 2026	54.59	54.59	54.59	54.59	54.59	0.11%	106
Sep 25, 2026	54.42	54.53	54.38	54.53	54.53	0.88%	579
Sep 24, 2026	54.05	54.05	54.05	54.05	54.05	-0.10%	146
Sep 23, 2026	54.71	54.71	54.47	54.47	54.10	-2.15%	161
Sep 22, 2026	55.72	55.72	55.26	55.66	55.29	0.51%	932
Sep 21, 2026	55.28	55.60	55.28	55.38	55.01	1.31%	806
Sep 18, 2026	54.52	54.78	54.51	54.66	54.30	-1.30%	931
Sep 17, 2026	55.70	55.70	55.38	55.38	55.01	0.95%	1,291
Sep 16, 2026	55.43	55.43	54.86	54.86	54.49	-0.29%	197
Sep 15, 2026	55.08	55.12	54.69	55.02	54.65	-0.06%	5,979
Sep 14, 2026	55.05	55.05	55.05	55.05	54.69	-0.37%	249
Sep 11, 2026	55.67	55.67	55.26	55.26	54.89	0.69%	487
Sep 10, 2026	54.85	55.27	54.85	54.88	54.52	-1.08%	859
Sep 9, 2026	56.03	56.03	55.48	55.48	55.11	-0.81%	1,140
Sep 8, 2026	56.52	56.56	55.94	55.94	55.56	-1.08%	6,255
Sep 4, 2026	56.73	56.73	56.54	56.54	56.17	0.36%	863
Sep 3, 2026	56.40	56.40	55.89	56.34	55.97	1.08%	549
Sep 2, 2026	56.08	56.11	55.73	55.74	55.37	-0.48%	864
Sep 1, 2026	56.41	56.41	56.01	56.01	55.64	-1.23%	215
Aug 31, 2026	56.71	56.71	56.71	56.71	56.33	-0.46%	162
Aug 28, 2026	57.26	57.26	56.97	56.97	56.60	-0.35%	504
Aug 27, 2026	57.20	57.20	57.17	57.17	56.79	-0.23%	259
Aug 26, 2026	57.88	57.88	57.17	57.30	56.92	-0.55%	4,257
Aug 25, 2026	57.27	57.62	57.27	57.62	57.24	0.64%	700
Aug 24, 2026	57.41	57.41	55.86	57.25	56.87	0.64%	3,131
Aug 21, 2026	57.14	57.14	56.79	56.89	56.51	0.88%	2,115
Aug 20, 2026	56.58	56.58	56.31	56.39	56.02	-0.22%	1,200
Aug 19, 2026	56.52	56.52	56.52	56.52	56.14	0.67%	136
Aug 18, 2026	56.31	56.54	56.14	56.14	55.77	-0.36%	885
Aug 17, 2026	56.54	56.54	56.34	56.34	55.97	-0.62%	359
Aug 14, 2026	57.07	57.07	56.58	56.69	56.32	0.25%	3,354
Aug 13, 2026	56.94	56.94	56.55	56.55	56.18	-0.09%	2,116
Aug 12, 2026	56.82	56.82	56.56	56.61	56.23	0.45%	505
Aug 11, 2026	56.51	56.51	56.35	56.35	55.98	-0.32%	8,649
Aug 10, 2026	56.61	56.78	56.54	56.54	56.16	-0.69%	3,077
Aug 7, 2026	56.90	57.00	56.90	56.93	56.55	0.86%	830
Aug 6, 2026	56.31	56.59	56.29	56.44	56.06	0.02%	7,044
Aug 5, 2026	56.56	56.57	56.40	56.43	56.05	0.60%	770
Aug 4, 2026	56.09	56.09	55.93	56.09	55.72	0.95%	722
Aug 3, 2026	55.79	55.82	55.47	55.56	55.19	0.40%	1,688
Jul 31, 2026	55.50	55.50	55.34	55.34	54.98	-0.74%	592
Jul 30, 2026	55.41	55.76	55.41	55.76	55.39	2.08%	728
Jul 29, 2026	54.48	54.62	54.44	54.62	54.26	-0.58%	7,871
Jul 28, 2026	54.79	55.03	54.66	54.94	54.58	0.67%	1,165
Jul 27, 2026	54.51	54.58	54.32	54.58	54.21	0.85%	715
Jul 24, 2026	54.00	54.37	54.00	54.12	53.76	1.26%	932
Jul 23, 2026	53.46	53.93	53.44	53.44	53.09	-1.49%	1,135
Jul 22, 2026	54.39	54.61	54.25	54.25	53.89	0.39%	3,311
Jul 21, 2026	53.93	54.03	53.92	54.03	53.68	0.85%	736
Jul 20, 2026	54.27	54.47	53.58	53.58	53.22	-1.21%	346