FKARX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
May 28, 2025	43.39	43.39	43.39	43.39	43.39	-0.32%
May 27, 2025	43.53	43.53	43.53	43.53	43.53	1.97%
May 23, 2025	42.69	42.69	42.69	42.69	42.69	-0.61%
May 22, 2025	42.95	42.95	42.95	42.95	42.95	0.12%
May 21, 2025	42.90	42.90	42.90	42.90	42.90	-1.63%
May 20, 2025	43.61	43.61	43.61	43.61	43.61	-0.57%
May 19, 2025	43.86	43.86	43.86	43.86	43.86	0.23%
May 16, 2025	43.76	43.76	43.76	43.76	43.76	0.71%
May 15, 2025	43.45	43.45	43.45	43.45	43.45	-0.05%
May 14, 2025	43.47	43.47	43.47	43.47	43.47	0.44%
May 13, 2025	43.28	43.28	43.28	43.28	43.28	1.10%
May 12, 2025	42.81	42.81	42.81	42.81	42.81	3.61%
May 9, 2025	41.32	41.32	41.32	41.32	41.32	-0.36%
May 8, 2025	41.47	41.47	41.47	41.47	41.47	0.83%
May 7, 2025	41.13	41.13	41.13	41.13	41.13	0.78%
May 6, 2025	40.81	40.81	40.81	40.81	40.81	-1.02%
May 5, 2025	41.23	41.23	41.23	41.23	41.23	-0.46%
May 2, 2025	41.42	41.42	41.42	41.42	41.42	2.02%
May 1, 2025	40.60	40.60	40.60	40.60	40.60	0.79%
Apr 30, 2025	40.28	40.28	40.28	40.28	40.28	0.60%
Apr 29, 2025	40.04	40.04	40.04	40.04	40.04	0.68%
Apr 28, 2025	39.77	39.77	39.77	39.77	39.77	-0.15%
Apr 25, 2025	39.83	39.83	39.83	39.83	39.83	1.17%
Apr 24, 2025	39.37	39.37	39.37	39.37	39.37	2.96%
Apr 23, 2025	38.24	38.24	38.24	38.24	38.24	2.36%
Apr 22, 2025	37.36	37.36	37.36	37.36	37.36	2.58%
Apr 21, 2025	36.42	36.42	36.42	36.42	36.42	-2.72%
Apr 17, 2025	37.44	37.44	37.44	37.44	37.44	-0.53%
Apr 16, 2025	37.64	37.64	37.64	37.64	37.64	-2.36%
Apr 15, 2025	38.55	38.55	38.55	38.55	38.55	0.21%
Apr 14, 2025	38.47	38.47	38.47	38.47	38.47	0.21%
Apr 11, 2025	38.39	38.39	38.39	38.39	38.39	1.64%
Apr 10, 2025	37.77	37.77	37.77	37.77	37.77	-3.80%
Apr 9, 2025	39.26	39.26	39.26	39.26	39.26	11.09%
Apr 8, 2025	35.34	35.34	35.34	35.34	35.34	-1.40%
Apr 7, 2025	35.84	35.84	35.84	35.84	35.84	-0.80%
Apr 4, 2025	36.13	36.13	36.13	36.13	36.13	-4.70%
Apr 3, 2025	37.91	37.91	37.91	37.91	37.91	-5.74%
Apr 2, 2025	40.22	40.22	40.22	40.22	40.22	1.08%
Apr 1, 2025	39.79	39.79	39.79	39.79	39.79	0.94%
Mar 31, 2025	39.42	39.42	39.42	39.42	39.42	-0.45%
Mar 28, 2025	39.60	39.60	39.60	39.60	39.60	-2.44%
Mar 27, 2025	40.59	40.59	40.59	40.59	40.59	-0.64%
Mar 26, 2025	40.85	40.85	40.85	40.85	40.85	-2.23%
Mar 25, 2025	41.78	41.78	41.78	41.78	41.78	0.43%
Mar 24, 2025	41.60	41.60	41.60	41.60	41.60	2.34%
Mar 21, 2025	40.65	40.65	40.65	40.65	40.65	0.35%
Mar 20, 2025	40.51	40.51	40.51	40.51	40.51	-0.37%
Mar 19, 2025	40.66	40.66	40.66	40.66	40.66	1.62%
Mar 18, 2025	40.01	40.01	40.01	40.01	40.01	-1.79%