FEKFX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Mar 31, 2026	18.74	18.74	18.74	18.74	18.74	1.85%
Mar 30, 2026	18.40	18.40	18.40	18.40	18.40	-
Mar 27, 2026	18.40	18.40	18.40	18.40	18.40	-0.92%
Mar 26, 2026	18.57	18.57	18.57	18.57	18.57	-1.01%
Mar 25, 2026	18.76	18.76	18.76	18.76	18.76	0.43%
Mar 24, 2026	18.68	18.68	18.68	18.68	18.68	0.21%
Mar 23, 2026	18.64	18.64	18.64	18.64	18.64	0.98%
Mar 20, 2026	18.46	18.46	18.46	18.46	18.46	-1.23%
Mar 19, 2026	18.69	18.69	18.69	18.69	18.69	-0.05%
Mar 18, 2026	18.70	18.70	18.70	18.70	18.70	-1.32%
Mar 17, 2026	18.95	18.95	18.95	18.95	18.95	0.32%
Mar 16, 2026	18.89	18.89	18.89	18.89	18.89	0.80%
Mar 13, 2026	18.74	18.74	18.74	18.74	18.74	-0.32%
Mar 12, 2026	18.80	18.80	18.80	18.80	18.77	-1.00%
Mar 11, 2026	18.99	18.99	18.99	18.99	18.96	-0.37%
Mar 10, 2026	19.06	19.06	19.06	19.06	19.02	-0.16%
Mar 9, 2026	19.09	19.09	19.09	19.09	19.05	0.05%
Mar 6, 2026	19.08	19.08	19.08	19.08	19.04	-1.04%
Mar 5, 2026	19.28	19.28	19.28	19.28	19.24	-1.23%
Mar 4, 2026	19.52	19.52	19.52	19.52	19.48	0.31%
Mar 3, 2026	19.46	19.46	19.46	19.46	19.42	-1.07%
Mar 2, 2026	19.67	19.67	19.67	19.67	19.63	-0.20%
Feb 27, 2026	19.71	19.71	19.71	19.71	19.67	0.36%
Feb 26, 2026	19.64	19.64	19.64	19.64	19.60	0.05%
Feb 25, 2026	19.63	19.63	19.63	19.63	19.59	0.15%
Feb 24, 2026	19.60	19.60	19.60	19.60	19.56	0.51%
Feb 23, 2026	19.50	19.50	19.50	19.50	19.46	-0.71%
Feb 20, 2026	19.64	19.64	19.64	19.64	19.60	0.51%
Feb 19, 2026	19.54	19.54	19.54	19.54	19.50	-0.10%
Feb 18, 2026	19.56	19.56	19.56	19.56	19.52	0.26%
Feb 17, 2026	19.51	19.51	19.51	19.51	19.47	-
Feb 13, 2026	19.51	19.51	19.51	19.51	19.47	0.62%
Feb 12, 2026	19.39	19.39	19.39	19.39	19.35	-0.87%
Feb 11, 2026	19.56	19.56	19.56	19.56	19.52	0.36%
Feb 10, 2026	19.49	19.49	19.49	19.49	19.45	-0.20%
Feb 9, 2026	19.53	19.53	19.53	19.53	19.49	0.05%
Feb 6, 2026	19.52	19.52	19.52	19.52	19.48	1.72%
Feb 5, 2026	19.19	19.19	19.19	19.19	19.15	-0.36%
Feb 4, 2026	19.26	19.26	19.26	19.26	19.22	0.73%
Feb 3, 2026	19.12	19.12	19.12	19.12	19.08	0.74%
Feb 2, 2026	18.98	18.98	18.98	18.98	18.95	0.64%
Jan 30, 2026	18.86	18.86	18.86	18.86	18.83	0.21%
Jan 29, 2026	18.82	18.82	18.82	18.82	18.79	0.64%
Jan 28, 2026	18.70	18.70	18.70	18.70	18.67	-0.27%
Jan 27, 2026	18.75	18.75	18.75	18.75	18.72	0.11%
Jan 26, 2026	18.73	18.73	18.73	18.73	18.70	0.27%
Jan 23, 2026	18.68	18.68	18.68	18.68	18.65	-0.05%
Jan 22, 2026	18.69	18.69	18.69	18.69	18.66	0.16%
Jan 21, 2026	18.66	18.66	18.66	18.66	18.63	1.14%
Jan 20, 2026	18.45	18.45	18.45	18.45	18.42	-1.28%