FEKFX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Jun 9, 2026	19.67	19.67	19.67	19.67	19.67	0.67%
Jun 8, 2026	19.54	19.54	19.54	19.54	19.54	-0.31%
Jun 5, 2026	19.60	19.60	19.60	19.60	19.60	-0.81%
Jun 4, 2026	19.76	19.76	19.76	19.76	19.76	0.97%
Jun 3, 2026	19.57	19.57	19.57	19.57	19.57	-0.36%
Jun 2, 2026	19.64	19.64	19.64	19.64	19.64	0.51%
Jun 1, 2026	19.54	19.54	19.54	19.54	19.54	-0.36%
May 29, 2026	19.61	19.61	19.61	19.61	19.61	-0.25%
May 28, 2026	19.66	19.66	19.66	19.66	19.66	-0.10%
May 27, 2026	19.68	19.68	19.68	19.68	19.68	-0.35%
May 26, 2026	19.75	19.75	19.75	19.75	19.75	0.20%
May 22, 2026	19.71	19.71	19.71	19.71	19.71	0.36%
May 21, 2026	19.64	19.64	19.64	19.64	19.64	0.36%
May 20, 2026	19.57	19.57	19.57	19.57	19.57	0.57%
May 19, 2026	19.46	19.46	19.46	19.46	19.46	-0.21%
May 18, 2026	19.50	19.50	19.50	19.50	19.50	0.62%
May 15, 2026	19.38	19.38	19.38	19.38	19.38	-0.97%
May 14, 2026	19.57	19.57	19.57	19.57	19.57	0.62%
May 13, 2026	19.45	19.45	19.45	19.45	19.45	-0.05%
May 12, 2026	19.46	19.46	19.46	19.46	19.46	0.21%
May 11, 2026	19.42	19.42	19.42	19.42	19.42	-0.15%
May 8, 2026	19.45	19.45	19.45	19.45	19.45	-0.21%
May 7, 2026	19.49	19.49	19.49	19.49	19.49	-1.07%
May 6, 2026	19.70	19.70	19.70	19.70	19.70	0.82%
May 5, 2026	19.54	19.54	19.54	19.54	19.54	0.46%
May 4, 2026	19.45	19.45	19.45	19.45	19.45	-0.56%
May 1, 2026	19.56	19.56	19.56	19.56	19.56	-0.46%
Apr 30, 2026	19.65	19.65	19.65	19.65	19.65	1.66%
Apr 29, 2026	19.33	19.33	19.33	19.33	19.33	0.10%
Apr 28, 2026	19.31	19.31	19.31	19.31	19.31	-0.05%
Apr 27, 2026	19.32	19.32	19.32	19.32	19.32	-0.10%
Apr 24, 2026	19.34	19.34	19.34	19.34	19.34	-0.46%
Apr 23, 2026	19.43	19.43	19.43	19.43	19.43	0.67%
Apr 22, 2026	19.30	19.30	19.30	19.30	19.30	0.05%
Apr 21, 2026	19.29	19.29	19.29	19.29	19.29	-0.72%
Apr 20, 2026	19.43	19.43	19.43	19.43	19.43	-0.21%
Apr 17, 2026	19.47	19.47	19.47	19.47	19.47	0.83%
Apr 16, 2026	19.31	19.31	19.31	19.31	19.31	0.10%
Apr 15, 2026	19.29	19.29	19.29	19.29	19.29	-0.16%
Apr 14, 2026	19.32	19.32	19.32	19.32	19.32	0.21%
Apr 13, 2026	19.28	19.28	19.28	19.28	19.28	0.52%
Apr 10, 2026	19.18	19.18	19.18	19.18	19.18	-0.72%
Apr 9, 2026	19.32	19.32	19.32	19.32	19.32	0.47%
Apr 8, 2026	19.23	19.23	19.23	19.23	19.23	2.23%
Apr 7, 2026	18.81	18.81	18.81	18.81	18.81	-0.05%
Apr 6, 2026	18.82	18.82	18.82	18.82	18.82	0.53%
Apr 2, 2026	18.72	18.72	18.72	18.72	18.72	-
Apr 1, 2026	18.72	18.72	18.72	18.72	18.72	0.34%
Mar 31, 2026	18.74	18.74	18.74	18.74	18.66	1.85%
Mar 30, 2026	18.40	18.40	18.40	18.40	18.32	-