FKARX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Jun 5, 2026	40.94	40.94	40.94	40.94	40.94	-3.96%
Jun 4, 2026	42.63	42.63	42.63	42.63	42.63	0.28%
Jun 3, 2026	42.51	42.51	42.51	42.51	42.51	-0.51%
Jun 2, 2026	42.73	42.73	42.73	42.73	42.73	0.35%
Jun 1, 2026	42.58	42.58	42.58	42.58	42.58	0.50%
May 29, 2026	42.37	42.37	42.37	42.37	42.37	0.36%
May 28, 2026	42.22	42.22	42.22	42.22	42.22	0.88%
May 27, 2026	41.85	41.85	41.85	41.85	41.85	0.48%
May 26, 2026	41.65	41.65	41.65	41.65	41.65	1.29%
May 22, 2026	41.12	41.12	41.12	41.12	41.12	0.39%
May 21, 2026	40.96	40.96	40.96	40.96	40.96	0.32%
May 20, 2026	40.83	40.83	40.83	40.83	40.83	1.62%
May 19, 2026	40.18	40.18	40.18	40.18	40.18	-0.77%
May 18, 2026	40.49	40.49	40.49	40.49	40.49	-0.54%
May 15, 2026	40.71	40.71	40.71	40.71	40.71	-1.79%
May 14, 2026	41.45	41.45	41.45	41.45	41.45	1.02%
May 13, 2026	41.03	41.03	41.03	41.03	41.03	1.01%
May 12, 2026	40.62	40.62	40.62	40.62	40.62	-0.29%
May 11, 2026	40.74	40.74	40.74	40.74	40.74	0.15%
May 8, 2026	40.68	40.68	40.68	40.68	40.68	0.59%
May 7, 2026	40.44	40.44	40.44	40.44	40.44	-0.61%
May 6, 2026	40.69	40.69	40.69	40.69	40.69	1.80%
May 5, 2026	39.97	39.97	39.97	39.97	39.97	0.40%
May 4, 2026	39.81	39.81	39.81	39.81	39.81	0.03%
May 1, 2026	39.80	39.80	39.80	39.80	39.80	0.38%
Apr 30, 2026	39.65	39.65	39.65	39.65	39.65	0.97%
Apr 29, 2026	39.27	39.27	39.27	39.27	39.27	-0.41%
Apr 28, 2026	39.43	39.43	39.43	39.43	39.43	-1.33%
Apr 27, 2026	39.96	39.96	39.96	39.96	39.96	0.08%
Apr 24, 2026	39.93	39.93	39.93	39.93	39.93	1.22%
Apr 23, 2026	39.45	39.45	39.45	39.45	39.45	-0.60%
Apr 22, 2026	39.69	39.69	39.69	39.69	39.69	1.33%
Apr 21, 2026	39.17	39.17	39.17	39.17	39.17	-0.63%
Apr 20, 2026	39.42	39.42	39.42	39.42	39.42	-0.18%
Apr 17, 2026	39.49	39.49	39.49	39.49	39.49	1.67%
Apr 16, 2026	38.84	38.84	38.84	38.84	38.84	0.08%
Apr 15, 2026	38.81	38.81	38.81	38.81	38.81	1.02%
Apr 14, 2026	38.42	38.42	38.42	38.42	38.42	1.64%
Apr 13, 2026	37.80	37.80	37.80	37.80	37.80	1.12%
Apr 10, 2026	37.38	37.38	37.38	37.38	37.38	0.40%
Apr 9, 2026	37.23	37.23	37.23	37.23	37.23	0.62%
Apr 8, 2026	37.00	37.00	37.00	37.00	37.00	3.12%
Apr 7, 2026	35.88	35.88	35.88	35.88	35.88	0.31%
Apr 6, 2026	35.77	35.77	35.77	35.77	35.77	0.34%
Apr 2, 2026	35.65	35.65	35.65	35.65	35.65	0.03%
Apr 1, 2026	35.64	35.64	35.64	35.64	35.64	1.16%
Mar 31, 2026	35.23	35.23	35.23	35.23	35.23	4.14%
Mar 30, 2026	33.83	33.83	33.83	33.83	33.83	-0.97%
Mar 27, 2026	34.16	34.16	34.16	34.16	34.16	-1.95%
Mar 26, 2026	34.84	34.84	34.84	34.84	34.84	-2.84%