First Trust United Kingdom AlphaDEX Fund (FKU)
NASDAQ: FKU · Real-Time Price · USD
48.76
-0.06 (-0.12%)
Dec 5, 2025, 4:00 PM EST - Market closed
FKU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 49.05 | 49.05 | 48.76 | 48.76 | 48.76 | -0.13% | 831 |
| Dec 4, 2025 | 48.72 | 48.84 | 48.72 | 48.82 | 48.82 | 0.23% | 973 |
| Dec 3, 2025 | 48.61 | 48.71 | 48.52 | 48.71 | 48.71 | 0.92% | 1,161 |
| Dec 2, 2025 | 48.22 | 48.34 | 48.10 | 48.27 | 48.27 | 0.02% | 1,638 |
| Dec 1, 2025 | 48.29 | 48.41 | 48.26 | 48.26 | 48.26 | -0.24% | 1,895 |
| Nov 28, 2025 | 48.29 | 48.51 | 48.29 | 48.38 | 48.38 | 0.32% | 2,481 |
| Nov 26, 2025 | 47.74 | 48.22 | 47.74 | 48.22 | 48.22 | 1.99% | 10,837 |
| Nov 25, 2025 | 47.14 | 47.28 | 47.10 | 47.28 | 47.28 | 1.40% | 2,098 |
| Nov 24, 2025 | 46.23 | 46.73 | 46.23 | 46.63 | 46.63 | 0.42% | 6,344 |
| Nov 21, 2025 | 46.32 | 46.44 | 46.08 | 46.44 | 46.44 | 1.34% | 2,314 |
| Nov 20, 2025 | 46.42 | 46.84 | 45.82 | 45.82 | 45.82 | -0.80% | 8,669 |
| Nov 19, 2025 | 46.19 | 46.19 | 46.19 | 46.19 | 46.19 | -0.69% | 91 |
| Nov 18, 2025 | 46.34 | 46.51 | 46.34 | 46.51 | 46.51 | -0.42% | 317 |
| Nov 17, 2025 | 47.14 | 47.16 | 46.58 | 46.71 | 46.71 | -1.35% | 4,387 |
| Nov 14, 2025 | 47.32 | 47.34 | 47.24 | 47.34 | 47.34 | -1.19% | 2,317 |
| Nov 13, 2025 | 48.35 | 48.42 | 47.91 | 47.91 | 47.91 | -0.70% | 2,812 |
| Nov 12, 2025 | 48.28 | 48.28 | 48.21 | 48.25 | 48.25 | -0.15% | 1,479 |
| Nov 11, 2025 | 48.14 | 48.43 | 48.14 | 48.33 | 48.33 | 0.27% | 4,398 |
| Nov 10, 2025 | 47.74 | 48.20 | 47.74 | 48.20 | 48.20 | 1.21% | 5,793 |
| Nov 7, 2025 | 47.36 | 47.62 | 47.15 | 47.62 | 47.62 | 0.53% | 455 |
| Nov 6, 2025 | 47.39 | 47.39 | 47.37 | 47.37 | 47.37 | - | 395 |
| Nov 5, 2025 | 47.03 | 47.45 | 47.03 | 47.37 | 47.37 | 1.12% | 15,483 |
| Nov 4, 2025 | 46.91 | 46.91 | 46.85 | 46.85 | 46.85 | -2.10% | 2,048 |
| Nov 3, 2025 | 47.81 | 47.98 | 47.81 | 47.85 | 47.85 | -0.44% | 2,049 |
| Oct 31, 2025 | 47.98 | 48.06 | 47.98 | 48.06 | 48.06 | -0.39% | 448 |
| Oct 30, 2025 | 48.16 | 48.41 | 48.16 | 48.25 | 48.25 | -0.29% | 809 |
| Oct 29, 2025 | 48.60 | 48.60 | 48.39 | 48.39 | 48.39 | -0.42% | 206 |
| Oct 28, 2025 | 48.58 | 48.60 | 48.58 | 48.60 | 48.60 | -0.44% | 150 |
| Oct 27, 2025 | 49.00 | 49.00 | 48.66 | 48.81 | 48.81 | 0.09% | 1,499 |
| Oct 24, 2025 | 48.72 | 48.84 | 48.72 | 48.77 | 48.77 | 0.49% | 872 |
| Oct 23, 2025 | 48.56 | 48.56 | 48.53 | 48.53 | 48.53 | 0.55% | 214 |
| Oct 22, 2025 | 48.11 | 48.26 | 48.11 | 48.26 | 48.26 | 1.16% | 1,329 |
| Oct 21, 2025 | 47.76 | 47.85 | 47.69 | 47.70 | 47.70 | -1.30% | 793 |
| Oct 20, 2025 | 48.25 | 48.34 | 48.13 | 48.33 | 48.33 | 0.12% | 1,687 |
| Oct 17, 2025 | 48.16 | 48.27 | 47.97 | 48.27 | 48.27 | -0.31% | 27,259 |
| Oct 16, 2025 | 48.64 | 48.69 | 48.42 | 48.42 | 48.42 | -0.16% | 2,115 |
| Oct 15, 2025 | 48.44 | 48.65 | 48.44 | 48.50 | 48.50 | -0.19% | 1,249 |
| Oct 14, 2025 | 48.03 | 48.80 | 48.03 | 48.59 | 48.59 | 0.35% | 5,362 |
| Oct 13, 2025 | 48.07 | 48.42 | 48.07 | 48.42 | 48.42 | 1.59% | 2,815 |
| Oct 10, 2025 | 48.13 | 48.23 | 47.67 | 47.67 | 47.66 | -0.82% | 510 |
| Oct 9, 2025 | 48.66 | 48.66 | 48.06 | 48.06 | 48.06 | -1.02% | 547 |
| Oct 8, 2025 | 48.65 | 48.81 | 48.53 | 48.55 | 48.55 | 0.25% | 1,092 |
| Oct 7, 2025 | 48.74 | 48.74 | 48.32 | 48.43 | 48.43 | -0.74% | 6,834 |
| Oct 6, 2025 | 48.99 | 48.99 | 48.64 | 48.79 | 48.79 | -0.10% | 7,566 |
| Oct 3, 2025 | 48.67 | 49.03 | 48.67 | 48.84 | 48.84 | 0.77% | 1,616 |
| Oct 2, 2025 | 48.47 | 48.47 | 48.47 | 48.47 | 48.47 | -0.46% | 60 |
| Oct 1, 2025 | 48.70 | 48.70 | 48.70 | 48.70 | 48.70 | 0.47% | 120 |
| Sep 30, 2025 | 48.13 | 48.47 | 48.13 | 48.47 | 48.47 | 1.41% | 2,801 |
| Sep 29, 2025 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | -0.01% | 225 |
| Sep 26, 2025 | 47.60 | 47.80 | 47.60 | 47.80 | 47.80 | 1.40% | 2,849 |
| Sep 25, 2025 | 47.05 | 47.30 | 46.86 | 47.14 | 47.14 | -1.24% | 5,713 |
| Sep 24, 2025 | 47.99 | 47.99 | 47.73 | 47.73 | 47.41 | -0.38% | 271 |
| Sep 23, 2025 | 48.12 | 48.42 | 47.91 | 47.91 | 47.59 | -0.14% | 1,126 |
| Sep 22, 2025 | 47.58 | 47.98 | 47.57 | 47.98 | 47.65 | 0.89% | 1,514 |
| Sep 19, 2025 | 47.45 | 47.55 | 47.41 | 47.55 | 47.24 | -0.70% | 3,230 |
| Sep 18, 2025 | 48.00 | 48.00 | 47.80 | 47.89 | 47.57 | -0.18% | 1,805 |
| Sep 17, 2025 | 48.23 | 48.23 | 47.97 | 47.97 | 47.65 | -0.11% | 1,863 |
| Sep 16, 2025 | 48.35 | 48.35 | 48.03 | 48.03 | 47.71 | -0.40% | 205 |
| Sep 15, 2025 | 48.22 | 48.22 | 48.22 | 48.22 | 47.90 | 0.97% | 70 |
| Sep 12, 2025 | 47.75 | 47.97 | 47.71 | 47.76 | 47.44 | -0.26% | 2,514 |
| Sep 11, 2025 | 47.89 | 47.89 | 47.89 | 47.89 | 47.56 | 0.88% | 66 |
| Sep 10, 2025 | 47.13 | 47.47 | 47.13 | 47.47 | 47.15 | -0.55% | 1,018 |
| Sep 9, 2025 | 47.81 | 47.81 | 47.54 | 47.73 | 47.41 | 0.18% | 3,060 |
| Sep 8, 2025 | 47.56 | 47.69 | 47.56 | 47.64 | 47.32 | 0.73% | 724 |
| Sep 5, 2025 | 47.57 | 47.57 | 47.30 | 47.30 | 46.98 | 0.70% | 2,428 |
| Sep 4, 2025 | 46.81 | 46.97 | 46.81 | 46.97 | 46.65 | 0.35% | 5,295 |
| Sep 3, 2025 | 46.83 | 46.83 | 46.80 | 46.80 | 46.49 | 1.06% | 396 |
| Sep 2, 2025 | 45.97 | 46.57 | 45.97 | 46.32 | 46.00 | -2.28% | 1,713 |
| Aug 29, 2025 | 47.45 | 47.45 | 47.33 | 47.40 | 47.08 | -0.66% | 1,625 |
| Aug 28, 2025 | 47.80 | 47.80 | 47.56 | 47.71 | 47.39 | -0.10% | 3,396 |
| Aug 27, 2025 | 47.63 | 47.76 | 47.29 | 47.76 | 47.44 | -0.30% | 936 |
| Aug 26, 2025 | 47.43 | 48.01 | 47.42 | 47.90 | 47.58 | 0.30% | 770 |
| Aug 25, 2025 | 47.97 | 47.97 | 47.74 | 47.76 | 47.44 | -0.98% | 1,659 |
| Aug 22, 2025 | 47.74 | 48.40 | 47.74 | 48.23 | 47.91 | 1.80% | 1,676 |
| Aug 21, 2025 | 47.62 | 47.67 | 47.25 | 47.38 | 47.06 | -0.45% | 2,894 |
| Aug 20, 2025 | 47.27 | 47.59 | 47.27 | 47.59 | 47.27 | 0.80% | 236 |
| Aug 19, 2025 | 47.26 | 47.47 | 47.03 | 47.22 | 46.90 | -0.35% | 2,381 |
| Aug 18, 2025 | 47.52 | 47.52 | 47.16 | 47.38 | 47.07 | 0.02% | 1,275 |
| Aug 15, 2025 | 47.57 | 47.57 | 47.24 | 47.37 | 47.06 | -0.78% | 641 |
| Aug 14, 2025 | 47.54 | 47.75 | 47.28 | 47.75 | 47.43 | 0.53% | 1,674 |
| Aug 13, 2025 | 47.38 | 47.55 | 47.38 | 47.49 | 47.17 | 0.22% | 1,054 |
| Aug 12, 2025 | 47.00 | 47.39 | 47.00 | 47.39 | 47.07 | 0.81% | 556 |
| Aug 11, 2025 | 46.80 | 47.01 | 46.80 | 47.01 | 46.69 | 0.17% | 1,342 |
| Aug 8, 2025 | 46.83 | 46.93 | 46.83 | 46.93 | 46.62 | 0.01% | 15,410 |
| Aug 7, 2025 | 46.89 | 47.10 | 46.10 | 46.92 | 46.61 | 0.01% | 57,495 |
| Aug 6, 2025 | 46.43 | 47.11 | 46.43 | 46.92 | 46.60 | 0.92% | 6,436 |
| Aug 5, 2025 | 46.43 | 46.60 | 46.27 | 46.49 | 46.18 | 0.33% | 10,878 |
| Aug 4, 2025 | 46.38 | 46.43 | 46.34 | 46.34 | 46.03 | 0.84% | 471 |
| Aug 1, 2025 | 45.58 | 45.95 | 45.58 | 45.95 | 45.64 | 0.20% | 706 |
| Jul 31, 2025 | 46.05 | 46.05 | 45.71 | 45.86 | 45.55 | 0.23% | 330 |
| Jul 30, 2025 | 45.80 | 46.03 | 45.52 | 45.76 | 45.45 | -1.32% | 2,062 |
| Jul 29, 2025 | 46.37 | 46.37 | 46.37 | 46.37 | 46.06 | 0.28% | 157 |
| Jul 28, 2025 | 46.28 | 46.28 | 46.16 | 46.24 | 45.93 | -1.57% | 1,494 |
| Jul 25, 2025 | 46.98 | 46.98 | 46.98 | 46.98 | 46.66 | -0.38% | 167 |
| Jul 24, 2025 | 47.56 | 47.56 | 47.15 | 47.15 | 46.84 | -0.80% | 216 |
| Jul 23, 2025 | 47.20 | 47.53 | 47.09 | 47.53 | 47.21 | 1.28% | 5,821 |
| Jul 22, 2025 | 46.65 | 46.93 | 46.65 | 46.93 | 46.62 | 0.55% | 2,389 |
| Jul 21, 2025 | 46.43 | 46.80 | 46.42 | 46.68 | 46.37 | 1.22% | 2,644 |
| Jul 18, 2025 | 46.63 | 46.63 | 46.10 | 46.12 | 45.81 | 0.04% | 3,076 |
| Jul 17, 2025 | 46.06 | 46.17 | 46.03 | 46.10 | 45.79 | 0.17% | 1,155 |