FKEMX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Sep 16, 2026	58.73	58.73	58.73	58.73	58.73	-0.14%
Sep 15, 2026	58.81	58.81	58.81	58.81	58.81	-0.44%
Sep 14, 2026	59.07	59.07	59.07	59.07	59.07	-2.32%
Sep 11, 2026	60.47	60.47	60.47	60.47	60.47	0.80%
Sep 10, 2026	59.99	59.99	59.99	59.99	59.99	-1.88%
Sep 9, 2026	61.14	61.14	61.14	61.14	61.14	-0.71%
Sep 8, 2026	61.58	61.58	61.58	61.58	61.58	0.69%
Sep 4, 2026	61.16	61.16	61.16	61.16	61.16	0.87%
Sep 3, 2026	60.63	60.63	60.63	60.63	60.63	0.80%
Sep 2, 2026	60.15	60.15	60.15	60.15	60.15	0.35%
Sep 1, 2026	59.94	59.94	59.94	59.94	59.94	-0.79%
Aug 31, 2026	60.42	60.42	60.42	60.42	60.42	0.15%
Aug 28, 2026	60.33	60.33	60.33	60.33	60.33	-1.29%
Aug 27, 2026	61.12	61.12	61.12	61.12	61.12	0.66%
Aug 26, 2026	60.72	60.72	60.72	60.72	60.72	0.28%
Aug 25, 2026	60.55	60.55	60.55	60.55	60.55	1.29%
Aug 24, 2026	59.78	59.78	59.78	59.78	59.78	-2.34%
Aug 21, 2026	61.21	61.21	61.21	61.21	61.21	1.54%
Aug 20, 2026	60.28	60.28	60.28	60.28	60.28	1.67%
Aug 19, 2026	59.29	59.29	59.29	59.29	59.29	-0.08%
Aug 18, 2026	59.34	59.34	59.34	59.34	59.34	-2.29%
Aug 17, 2026	60.73	60.73	60.73	60.73	60.73	1.01%
Aug 14, 2026	60.12	60.12	60.12	60.12	60.12	-0.30%
Aug 13, 2026	60.30	60.30	60.30	60.30	60.30	1.09%
Aug 12, 2026	59.65	59.65	59.65	59.65	59.65	1.41%
Aug 11, 2026	58.82	58.82	58.82	58.82	58.82	-0.25%
Aug 10, 2026	58.97	58.97	58.97	58.97	58.97	0.05%
Aug 7, 2026	58.94	58.94	58.94	58.94	58.94	0.60%
Aug 6, 2026	58.59	58.59	58.59	58.59	58.59	-1.55%
Aug 5, 2026	59.51	59.51	59.51	59.51	59.51	-0.02%
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%