First Trust United Kingdom AlphaDEX Fund (FKU)
NASDAQ: FKU · Real-Time Price · USD
52.41
-1.40 (-2.60%)
Mar 5, 2026, 4:00 PM EST - Market closed
FKU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 53.28 | 53.28 | 52.41 | 52.41 | 52.41 | -2.61% | 2,501 |
| Mar 4, 2026 | 53.20 | 53.81 | 53.20 | 53.81 | 53.81 | 1.01% | 1,136 |
| Mar 3, 2026 | 52.83 | 53.28 | 52.21 | 53.28 | 53.27 | -3.19% | 11,213 |
| Mar 2, 2026 | 54.84 | 55.07 | 54.57 | 55.03 | 55.03 | -1.55% | 3,903 |
| Feb 27, 2026 | 56.02 | 56.15 | 55.89 | 55.90 | 55.90 | -0.76% | 5,882 |
| Feb 26, 2026 | 56.14 | 56.33 | 55.83 | 56.33 | 56.33 | -0.71% | 8,061 |
| Feb 25, 2026 | 56.33 | 56.74 | 56.16 | 56.73 | 56.73 | 2.16% | 34,846 |
| Feb 24, 2026 | 55.28 | 55.53 | 55.09 | 55.53 | 55.53 | 0.22% | 4,414 |
| Feb 23, 2026 | 55.68 | 55.68 | 55.30 | 55.41 | 55.41 | -0.34% | 4,001 |
| Feb 20, 2026 | 55.23 | 55.87 | 55.21 | 55.60 | 55.60 | 1.07% | 17,625 |
| Feb 19, 2026 | 54.77 | 55.01 | 54.67 | 55.01 | 55.01 | -0.63% | 71,094 |
| Feb 18, 2026 | 55.24 | 55.79 | 55.24 | 55.36 | 55.36 | 0.67% | 13,213 |
| Feb 17, 2026 | 54.40 | 55.12 | 54.40 | 54.99 | 54.99 | 0.79% | 10,320 |
| Feb 13, 2026 | 54.90 | 55.33 | 54.56 | 54.56 | 54.56 | -0.62% | 356,939 |
| Feb 12, 2026 | 55.43 | 55.65 | 54.83 | 54.90 | 54.90 | -1.01% | 7,969 |
| Feb 11, 2026 | 55.49 | 55.63 | 55.26 | 55.46 | 55.46 | 1.09% | 5,890 |
| Feb 10, 2026 | 54.93 | 55.11 | 54.73 | 54.86 | 54.86 | -0.47% | 9,424 |
| Feb 9, 2026 | 54.29 | 55.12 | 54.29 | 55.12 | 55.12 | 0.51% | 30,563 |
| Feb 6, 2026 | 54.23 | 54.96 | 53.94 | 54.84 | 54.84 | 2.73% | 33,812 |
| Feb 5, 2026 | 53.66 | 54.00 | 53.02 | 53.38 | 53.38 | -2.96% | 22,144 |
| Feb 4, 2026 | 55.78 | 55.78 | 54.58 | 55.01 | 55.01 | 1.10% | 55,886 |
| Feb 3, 2026 | 54.39 | 54.92 | 54.25 | 54.41 | 54.41 | -0.29% | 7,456 |
| Feb 2, 2026 | 54.35 | 54.57 | 54.10 | 54.57 | 54.57 | 1.34% | 912 |
| Jan 30, 2026 | 54.59 | 54.59 | 53.64 | 53.85 | 53.85 | -2.47% | 2,825 |
| Jan 29, 2026 | 55.62 | 55.62 | 54.41 | 55.21 | 55.21 | 0.60% | 5,469 |
| Jan 28, 2026 | 54.95 | 54.95 | 54.61 | 54.88 | 54.88 | 0.05% | 3,636 |
| Jan 27, 2026 | 54.54 | 54.86 | 54.54 | 54.86 | 54.85 | 1.20% | 1,225 |
| Jan 26, 2026 | 54.43 | 54.50 | 54.21 | 54.21 | 54.21 | 0.86% | 1,268 |
| Jan 23, 2026 | 53.20 | 53.77 | 53.20 | 53.74 | 53.74 | 0.98% | 1,337 |
| Jan 22, 2026 | 53.27 | 53.27 | 53.08 | 53.22 | 53.22 | 0.43% | 1,534 |
| Jan 21, 2026 | 53.01 | 53.01 | 52.62 | 53.00 | 53.00 | 1.61% | 2,404 |
| Jan 20, 2026 | 52.49 | 52.49 | 52.16 | 52.16 | 52.16 | -0.12% | 1,354 |
| Jan 16, 2026 | 52.13 | 52.22 | 52.07 | 52.22 | 52.22 | 0.27% | 1,641 |
| Jan 15, 2026 | 52.47 | 52.47 | 52.05 | 52.08 | 52.08 | 0.09% | 2,077 |
| Jan 14, 2026 | 51.83 | 52.18 | 51.64 | 52.03 | 52.03 | 0.40% | 1,914 |
| Jan 13, 2026 | 51.83 | 51.83 | 51.83 | 51.83 | 51.82 | -0.56% | 391 |
| Jan 12, 2026 | 52.02 | 52.12 | 52.02 | 52.12 | 52.12 | 0.89% | 617 |
| Jan 9, 2026 | 51.66 | 51.66 | 51.66 | 51.66 | 51.66 | -0.28% | 1,113 |
| Jan 8, 2026 | 51.73 | 51.83 | 51.60 | 51.81 | 51.81 | -0.13% | 6,422 |
| Jan 7, 2026 | 51.74 | 51.87 | 51.70 | 51.87 | 51.87 | -0.84% | 1,486 |
| Jan 6, 2026 | 52.20 | 52.31 | 52.18 | 52.31 | 52.31 | 0.64% | 1,990 |
| Jan 5, 2026 | 51.48 | 51.98 | 51.48 | 51.98 | 51.98 | 1.89% | 1,722 |
| Jan 2, 2026 | 50.94 | 51.33 | 50.93 | 51.02 | 51.02 | 0.22% | 1,727 |
| Dec 31, 2025 | 50.87 | 50.97 | 50.87 | 50.91 | 50.91 | -0.47% | 1,703 |
| Dec 30, 2025 | 50.96 | 51.27 | 50.96 | 51.15 | 51.15 | 0.70% | 2,217 |
| Dec 29, 2025 | 50.99 | 50.99 | 50.54 | 50.79 | 50.79 | -0.59% | 4,949 |
| Dec 26, 2025 | 51.07 | 51.09 | 50.90 | 51.09 | 51.09 | 0.54% | 1,184 |
| Dec 24, 2025 | 50.84 | 50.84 | 50.64 | 50.82 | 50.82 | -0.04% | 12,051 |
| Dec 23, 2025 | 50.84 | 50.94 | 50.80 | 50.84 | 50.84 | 0.09% | 4,468 |
| Dec 22, 2025 | 50.36 | 50.90 | 50.36 | 50.79 | 50.79 | 1.22% | 6,636 |
| Dec 19, 2025 | 50.26 | 50.38 | 50.17 | 50.18 | 50.18 | 0.60% | 77,512 |
| Dec 18, 2025 | 50.05 | 50.05 | 49.70 | 49.88 | 49.88 | 0.82% | 4,161 |
| Dec 17, 2025 | 49.83 | 49.83 | 49.47 | 49.47 | 49.47 | 0.29% | 609 |
| Dec 16, 2025 | 49.27 | 49.33 | 49.08 | 49.33 | 49.33 | 0.72% | 2,278 |
| Dec 15, 2025 | 49.17 | 49.30 | 48.93 | 48.98 | 48.98 | 0.72% | 633 |
| Dec 12, 2025 | 48.81 | 48.81 | 48.63 | 48.63 | 48.63 | -1.39% | 471 |
| Dec 11, 2025 | 49.34 | 49.34 | 49.32 | 49.32 | 48.86 | 0.76% | 483 |
| Dec 10, 2025 | 48.76 | 48.95 | 48.73 | 48.95 | 48.49 | 1.39% | 706 |
| Dec 9, 2025 | 48.56 | 48.56 | 48.28 | 48.28 | 47.83 | -0.21% | 2,112 |
| Dec 8, 2025 | 48.52 | 48.52 | 48.37 | 48.38 | 47.93 | -0.78% | 1,356 |
| Dec 5, 2025 | 49.05 | 49.05 | 48.76 | 48.76 | 48.31 | -0.13% | 831 |
| Dec 4, 2025 | 48.72 | 48.84 | 48.72 | 48.82 | 48.37 | 0.23% | 973 |
| Dec 3, 2025 | 48.61 | 48.71 | 48.52 | 48.71 | 48.26 | 0.92% | 1,161 |
| Dec 2, 2025 | 48.22 | 48.34 | 48.10 | 48.27 | 47.82 | 0.02% | 1,638 |
| Dec 1, 2025 | 48.29 | 48.41 | 48.26 | 48.26 | 47.81 | -0.24% | 1,895 |
| Nov 28, 2025 | 48.29 | 48.51 | 48.29 | 48.38 | 47.93 | 0.32% | 2,481 |
| Nov 26, 2025 | 47.74 | 48.22 | 47.74 | 48.22 | 47.77 | 1.99% | 10,837 |
| Nov 25, 2025 | 47.14 | 47.28 | 47.10 | 47.28 | 46.84 | 1.40% | 2,098 |
| Nov 24, 2025 | 46.23 | 46.73 | 46.23 | 46.63 | 46.20 | 0.42% | 6,344 |
| Nov 21, 2025 | 46.32 | 46.44 | 46.08 | 46.44 | 46.01 | 1.34% | 2,314 |
| Nov 20, 2025 | 46.42 | 46.84 | 45.82 | 45.82 | 45.40 | -0.80% | 8,669 |
| Nov 19, 2025 | 46.19 | 46.19 | 46.19 | 46.19 | 45.76 | -0.69% | 91 |
| Nov 18, 2025 | 46.34 | 46.51 | 46.34 | 46.51 | 46.08 | -0.42% | 317 |
| Nov 17, 2025 | 47.14 | 47.16 | 46.58 | 46.71 | 46.27 | -1.35% | 4,387 |
| Nov 14, 2025 | 47.32 | 47.34 | 47.24 | 47.34 | 46.90 | -1.19% | 2,317 |
| Nov 13, 2025 | 48.35 | 48.42 | 47.91 | 47.91 | 47.47 | -0.70% | 2,812 |
| Nov 12, 2025 | 48.28 | 48.28 | 48.21 | 48.25 | 47.81 | -0.15% | 1,479 |
| Nov 11, 2025 | 48.14 | 48.43 | 48.14 | 48.33 | 47.88 | 0.27% | 4,398 |
| Nov 10, 2025 | 47.74 | 48.20 | 47.74 | 48.20 | 47.75 | 1.21% | 5,793 |
| Nov 7, 2025 | 47.36 | 47.62 | 47.15 | 47.62 | 47.18 | 0.53% | 455 |
| Nov 6, 2025 | 47.39 | 47.39 | 47.37 | 47.37 | 46.93 | - | 395 |
| Nov 5, 2025 | 47.03 | 47.45 | 47.03 | 47.37 | 46.93 | 1.12% | 15,483 |
| Nov 4, 2025 | 46.91 | 46.91 | 46.85 | 46.85 | 46.41 | -2.10% | 2,048 |
| Nov 3, 2025 | 47.81 | 47.98 | 47.81 | 47.85 | 47.41 | -0.44% | 2,049 |
| Oct 31, 2025 | 47.98 | 48.06 | 47.98 | 48.06 | 47.62 | -0.39% | 448 |
| Oct 30, 2025 | 48.16 | 48.41 | 48.16 | 48.25 | 47.80 | -0.29% | 809 |
| Oct 29, 2025 | 48.60 | 48.60 | 48.39 | 48.39 | 47.94 | -0.42% | 206 |
| Oct 28, 2025 | 48.58 | 48.60 | 48.58 | 48.60 | 48.14 | -0.44% | 150 |
| Oct 27, 2025 | 49.00 | 49.00 | 48.66 | 48.81 | 48.36 | 0.09% | 1,499 |
| Oct 24, 2025 | 48.72 | 48.84 | 48.72 | 48.77 | 48.31 | 0.49% | 872 |
| Oct 23, 2025 | 48.56 | 48.56 | 48.53 | 48.53 | 48.08 | 0.55% | 214 |
| Oct 22, 2025 | 48.11 | 48.26 | 48.11 | 48.26 | 47.81 | 1.16% | 1,329 |
| Oct 21, 2025 | 47.76 | 47.85 | 47.69 | 47.70 | 47.26 | -1.30% | 793 |
| Oct 20, 2025 | 48.25 | 48.34 | 48.13 | 48.33 | 47.88 | 0.12% | 1,687 |
| Oct 17, 2025 | 48.16 | 48.27 | 47.97 | 48.27 | 47.82 | -0.31% | 27,259 |
| Oct 16, 2025 | 48.64 | 48.69 | 48.42 | 48.42 | 47.97 | -0.16% | 2,115 |
| Oct 15, 2025 | 48.44 | 48.65 | 48.44 | 48.50 | 48.05 | -0.19% | 1,249 |
| Oct 14, 2025 | 48.03 | 48.80 | 48.03 | 48.59 | 48.14 | 0.35% | 5,362 |
| Oct 13, 2025 | 48.07 | 48.42 | 48.07 | 48.42 | 47.97 | 1.59% | 2,815 |
| Oct 10, 2025 | 48.13 | 48.23 | 47.67 | 47.67 | 47.22 | -0.82% | 510 |