FKEMX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Aug 4, 2026	59.52	59.52	59.52	59.52	59.52	2.02%
Aug 3, 2026	58.34	58.34	58.34	58.34	58.34	0.43%
Jul 31, 2026	58.09	58.09	58.09	58.09	58.09	2.09%
Jul 30, 2026	56.90	56.90	56.90	56.90	56.90	3.85%
Jul 29, 2026	54.79	54.79	54.79	54.79	54.79	-2.25%
Jul 28, 2026	56.05	56.05	56.05	56.05	56.05	-2.13%
Jul 27, 2026	57.27	57.27	57.27	57.27	57.27	0.35%
Jul 24, 2026	57.07	57.07	57.07	57.07	57.07	-2.43%
Jul 23, 2026	58.49	58.49	58.49	58.49	58.49	-0.14%
Jul 22, 2026	58.57	58.57	58.57	58.57	58.57	-0.81%
Jul 21, 2026	59.05	59.05	59.05	59.05	59.05	3.23%
Jul 20, 2026	57.20	57.20	57.20	57.20	57.20	-0.19%
Jul 17, 2026	57.31	57.31	57.31	57.31	57.31	-1.51%
Jul 16, 2026	58.19	58.19	58.19	58.19	58.19	-2.19%
Jul 15, 2026	59.49	59.49	59.49	59.49	59.49	0.24%
Jul 14, 2026	59.35	59.35	59.35	59.35	59.35	1.71%
Jul 13, 2026	58.35	58.35	58.35	58.35	58.35	-3.62%
Jul 10, 2026	60.54	60.54	60.54	60.54	60.54	0.20%
Jul 9, 2026	60.42	60.42	60.42	60.42	60.42	0.40%
Jul 8, 2026	60.18	60.18	60.18	60.18	60.18	0.05%
Jul 7, 2026	60.15	60.15	60.15	60.15	60.15	-2.18%
Jul 6, 2026	61.49	61.49	61.49	61.49	61.49	3.26%
Jul 2, 2026	59.55	59.55	59.55	59.55	59.55	-2.62%
Jul 1, 2026	61.15	61.15	61.15	61.15	61.15	-2.11%
Jun 30, 2026	62.47	62.47	62.47	62.47	62.47	1.26%
Jun 29, 2026	61.69	61.69	61.69	61.69	61.69	1.02%
Jun 26, 2026	61.07	61.07	61.07	61.07	61.07	-1.64%
Jun 25, 2026	62.09	62.09	62.09	62.09	62.09	0.93%
Jun 24, 2026	61.52	61.52	61.52	61.52	61.52	0.56%
Jun 23, 2026	61.18	61.18	61.18	61.18	61.18	-5.01%
Jun 22, 2026	64.41	64.41	64.41	64.41	64.41	0.83%
Jun 18, 2026	63.88	63.88	63.88	63.88	63.88	3.63%
Jun 17, 2026	61.64	61.64	61.64	61.64	61.64	-0.11%
Jun 16, 2026	61.71	61.71	61.71	61.71	61.71	-1.47%
Jun 15, 2026	62.63	62.63	62.63	62.63	62.63	2.50%
Jun 12, 2026	61.10	61.10	61.10	61.10	61.10	0.49%
Jun 11, 2026	60.80	60.80	60.80	60.80	60.80	5.10%
Jun 10, 2026	57.85	57.85	57.85	57.85	57.85	-2.33%
Jun 9, 2026	59.23	59.23	59.23	59.23	59.23	0.56%
Jun 8, 2026	58.90	58.90	58.90	58.90	58.90	1.83%
Jun 5, 2026	57.84	57.84	57.84	57.84	57.84	-7.40%
Jun 4, 2026	62.46	62.46	62.46	62.46	62.46	-1.01%
Jun 3, 2026	63.10	63.10	63.10	63.10	63.10	-1.45%
Jun 2, 2026	64.03	64.03	64.03	64.03	64.03	1.68%
Jun 1, 2026	62.97	62.97	62.97	62.97	62.97	2.49%
May 29, 2026	61.44	61.44	61.44	61.44	61.44	-0.73%
May 28, 2026	61.89	61.89	61.89	61.89	61.89	0.90%
May 27, 2026	61.34	61.34	61.34	61.34	61.34	0.39%
May 26, 2026	61.10	61.10	61.10	61.10	61.10	2.47%
May 22, 2026	59.63	59.63	59.63	59.63	59.63	-0.65%