FKEMX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Apr 22, 2026	57.16	57.16	57.16	57.16	57.16	1.42%
Apr 21, 2026	56.36	56.36	56.36	56.36	56.36	-0.72%
Apr 20, 2026	56.77	56.77	56.77	56.77	56.77	-0.63%
Apr 17, 2026	57.13	57.13	57.13	57.13	57.13	1.29%
Apr 16, 2026	56.40	56.40	56.40	56.40	56.40	0.48%
Apr 15, 2026	56.13	56.13	56.13	56.13	56.13	0.66%
Apr 14, 2026	55.76	55.76	55.76	55.76	55.76	1.62%
Apr 13, 2026	54.87	54.87	54.87	54.87	54.87	0.99%
Apr 10, 2026	54.33	54.33	54.33	54.33	54.33	0.59%
Apr 9, 2026	54.01	54.01	54.01	54.01	54.01	0.30%
Apr 8, 2026	53.85	53.85	53.85	53.85	53.85	5.32%
Apr 7, 2026	51.13	51.13	51.13	51.13	51.13	0.43%
Apr 6, 2026	50.91	50.91	50.91	50.91	50.91	0.28%
Apr 2, 2026	50.77	50.77	50.77	50.77	50.77	-0.24%
Apr 1, 2026	50.89	50.89	50.89	50.89	50.89	0.95%
Mar 31, 2026	50.41	50.41	50.41	50.41	50.41	3.49%
Mar 30, 2026	48.71	48.71	48.71	48.71	48.71	-0.90%
Mar 27, 2026	49.15	49.15	49.15	49.15	49.15	-0.93%
Mar 26, 2026	49.61	49.61	49.61	49.61	49.61	-3.86%
Mar 25, 2026	51.60	51.60	51.60	51.60	51.60	1.04%
Mar 24, 2026	51.07	51.07	51.07	51.07	51.07	-0.93%
Mar 23, 2026	51.55	51.55	51.55	51.55	51.55	2.77%
Mar 20, 2026	50.16	50.16	50.16	50.16	50.16	-3.09%
Mar 19, 2026	51.76	51.76	51.76	51.76	51.76	-0.19%
Mar 18, 2026	51.86	51.86	51.86	51.86	51.86	-1.59%
Mar 17, 2026	52.70	52.70	52.70	52.70	52.70	0.46%
Mar 16, 2026	52.46	52.46	52.46	52.46	52.46	2.70%
Mar 13, 2026	51.08	51.08	51.08	51.08	51.08	-0.27%
Mar 12, 2026	51.22	51.22	51.22	51.22	51.22	-3.16%
Mar 11, 2026	52.89	52.89	52.89	52.89	52.89	0.32%
Mar 10, 2026	52.72	52.72	52.72	52.72	52.72	1.03%
Mar 9, 2026	52.18	52.18	52.18	52.18	52.18	1.99%
Mar 6, 2026	51.16	51.16	51.16	51.16	51.16	-1.82%
Mar 5, 2026	52.11	52.11	52.11	52.11	52.11	-0.93%
Mar 4, 2026	52.60	52.60	52.60	52.60	52.60	0.77%
Mar 3, 2026	52.20	52.20	52.20	52.20	52.20	-4.34%
Mar 2, 2026	54.57	54.57	54.57	54.57	54.57	-0.76%
Feb 27, 2026	54.99	54.99	54.99	54.99	54.99	-0.78%
Feb 26, 2026	55.42	55.42	55.42	55.42	55.42	-1.02%
Feb 25, 2026	55.99	55.99	55.99	55.99	55.99	0.72%
Feb 24, 2026	55.59	55.59	55.59	55.59	55.59	1.74%
Feb 23, 2026	54.64	54.64	54.64	54.64	54.64	-1.32%
Feb 20, 2026	55.37	55.37	55.37	55.37	55.37	1.80%
Feb 19, 2026	54.39	54.39	54.39	54.39	54.39	-0.35%
Feb 18, 2026	54.58	54.58	54.58	54.58	54.58	0.59%
Feb 17, 2026	54.26	54.26	54.26	54.26	54.26	-0.22%
Feb 13, 2026	54.38	54.38	54.38	54.38	54.38	0.24%
Feb 12, 2026	54.25	54.25	54.25	54.25	54.25	-1.04%
Feb 11, 2026	54.82	54.82	54.82	54.82	54.82	0.92%
Feb 10, 2026	54.32	54.32	54.32	54.32	54.32	0.06%