FKEMX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
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%
May 21, 2026	60.02	60.02	60.02	60.02	60.02	0.98%
May 20, 2026	59.44	59.44	59.44	59.44	59.44	1.92%
May 19, 2026	58.32	58.32	58.32	58.32	58.32	-0.97%
May 18, 2026	58.89	58.89	58.89	58.89	58.89	-0.39%
May 15, 2026	59.12	59.12	59.12	59.12	59.12	-3.63%
May 14, 2026	61.35	61.35	61.35	61.35	61.35	0.90%
May 13, 2026	60.80	60.80	60.80	60.80	60.80	1.76%
May 12, 2026	59.75	59.75	59.75	59.75	59.75	-2.70%
May 11, 2026	61.41	61.41	61.41	61.41	61.41	0.87%
May 8, 2026	60.88	60.88	60.88	60.88	60.88	0.23%
May 7, 2026	60.74	60.74	60.74	60.74	60.74	-0.75%
May 6, 2026	61.20	61.20	61.20	61.20	61.20	3.71%
May 5, 2026	59.01	59.01	59.01	59.01	59.01	1.17%
May 4, 2026	58.33	58.33	58.33	58.33	58.33	1.37%
May 1, 2026	57.54	57.54	57.54	57.54	57.54	0.05%
Apr 30, 2026	57.51	57.51	57.51	57.51	57.51	0.82%
Apr 29, 2026	57.04	57.04	57.04	57.04	57.04	0.14%
Apr 28, 2026	56.96	56.96	56.96	56.96	56.96	-1.33%
Apr 27, 2026	57.73	57.73	57.73	57.73	57.73	0.28%
Apr 24, 2026	57.57	57.57	57.57	57.57	57.57	1.79%
Apr 23, 2026	56.56	56.56	56.56	56.56	56.56	-1.05%
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%