FKEMX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
May 29, 2025	40.52	40.52	40.52	40.52	40.52	0.17%
May 28, 2025	40.45	40.45	40.45	40.45	40.45	-0.39%
May 27, 2025	40.61	40.61	40.61	40.61	40.61	-0.32%
May 23, 2025	40.74	40.74	40.74	40.74	40.74	0.17%
May 22, 2025	40.67	40.67	40.67	40.67	40.67	-0.12%
May 21, 2025	40.72	40.72	40.72	40.72	40.72	-0.27%
May 20, 2025	40.83	40.83	40.83	40.83	40.83	-0.49%
May 19, 2025	41.03	41.03	41.03	41.03	41.03	0.34%
May 16, 2025	40.89	40.89	40.89	40.89	40.89	-
May 15, 2025	40.89	40.89	40.89	40.89	40.89	-0.51%
May 14, 2025	41.10	41.10	41.10	41.10	41.10	0.96%
May 13, 2025	40.71	40.71	40.71	40.71	40.71	0.97%
May 12, 2025	40.32	40.32	40.32	40.32	40.32	2.65%
May 9, 2025	39.28	39.28	39.28	39.28	39.28	0.31%
May 8, 2025	39.16	39.16	39.16	39.16	39.16	0.05%
May 7, 2025	39.14	39.14	39.14	39.14	39.14	-0.28%
May 6, 2025	39.25	39.25	39.25	39.25	39.25	-0.33%
May 5, 2025	39.38	39.38	39.38	39.38	39.38	0.25%
May 2, 2025	39.28	39.28	39.28	39.28	39.28	2.80%
May 1, 2025	38.21	38.21	38.21	38.21	38.21	0.47%
Apr 30, 2025	38.03	38.03	38.03	38.03	38.03	0.13%
Apr 29, 2025	37.98	37.98	37.98	37.98	37.98	0.21%
Apr 28, 2025	37.90	37.90	37.90	37.90	37.90	0.21%
Apr 25, 2025	37.82	37.82	37.82	37.82	37.82	0.29%
Apr 24, 2025	37.71	37.71	37.71	37.71	37.71	1.07%
Apr 23, 2025	37.31	37.31	37.31	37.31	37.31	1.91%
Apr 22, 2025	36.61	36.61	36.61	36.61	36.61	1.44%
Apr 21, 2025	36.09	36.09	36.09	36.09	36.09	-0.33%
Apr 17, 2025	36.21	36.21	36.21	36.21	36.21	0.84%
Apr 16, 2025	35.91	35.91	35.91	35.91	35.91	-1.75%
Apr 15, 2025	36.55	36.55	36.55	36.55	36.55	0.63%
Apr 14, 2025	36.32	36.32	36.32	36.32	36.32	0.83%
Apr 11, 2025	36.02	36.02	36.02	36.02	36.02	2.86%
Apr 10, 2025	35.02	35.02	35.02	35.02	35.02	-2.37%
Apr 9, 2025	35.87	35.87	35.87	35.87	35.87	6.44%
Apr 8, 2025	33.70	33.70	33.70	33.70	33.70	-2.52%
Apr 7, 2025	34.57	34.57	34.57	34.57	34.57	-1.82%
Apr 4, 2025	35.21	35.21	35.21	35.21	35.21	-5.27%
Apr 3, 2025	37.17	37.17	37.17	37.17	37.17	-2.21%
Apr 2, 2025	38.01	38.01	38.01	38.01	38.01	0.32%
Apr 1, 2025	37.89	37.89	37.89	37.89	37.89	0.66%
Mar 31, 2025	37.64	37.64	37.64	37.64	37.64	-0.69%
Mar 28, 2025	37.90	37.90	37.90	37.90	37.90	-1.81%
Mar 27, 2025	38.60	38.60	38.60	38.60	38.60	0.44%
Mar 26, 2025	38.43	38.43	38.43	38.43	38.43	-1.21%
Mar 25, 2025	38.90	38.90	38.90	38.90	38.90	-0.26%
Mar 24, 2025	39.00	39.00	39.00	39.00	39.00	0.65%
Mar 21, 2025	38.75	38.75	38.75	38.75	38.75	-0.33%
Mar 20, 2025	38.88	38.88	38.88	38.88	38.88	-0.31%
Mar 19, 2025	39.00	39.00	39.00	39.00	39.00	0.46%