FEKFX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
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	-0.11%
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	-
Mar 27, 2026	18.40	18.40	18.40	18.40	18.32	-0.92%
Mar 26, 2026	18.57	18.57	18.57	18.57	18.49	-1.01%
Mar 25, 2026	18.76	18.76	18.76	18.76	18.68	0.43%
Mar 24, 2026	18.68	18.68	18.68	18.68	18.60	0.21%
Mar 23, 2026	18.64	18.64	18.64	18.64	18.56	0.98%
Mar 20, 2026	18.46	18.46	18.46	18.46	18.38	-1.23%
Mar 19, 2026	18.69	18.69	18.69	18.69	18.61	-0.05%
Mar 18, 2026	18.70	18.70	18.70	18.70	18.62	-1.32%
Mar 17, 2026	18.95	18.95	18.95	18.95	18.87	0.32%
Mar 16, 2026	18.89	18.89	18.89	18.89	18.81	0.80%
Mar 13, 2026	18.74	18.74	18.74	18.74	18.66	-0.32%
Mar 12, 2026	18.80	18.80	18.80	18.80	18.68	-1.00%
Mar 11, 2026	18.99	18.99	18.99	18.99	18.87	-0.37%
Mar 10, 2026	19.06	19.06	19.06	19.06	18.94	-0.16%
Mar 9, 2026	19.09	19.09	19.09	19.09	18.97	0.05%
Mar 6, 2026	19.08	19.08	19.08	19.08	18.96	-1.04%