FKU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	52.62	52.68	52.26	52.53	-	-0.86%	22,024
Apr 27, 2026	53.00	53.06	52.89	52.99	52.99	-0.71%	16,255
Apr 24, 2026	53.23	53.44	53.14	53.36	53.36	0.40%	21,401
Apr 23, 2026	53.60	53.65	52.98	53.15	53.15	-1.13%	10,338
Apr 22, 2026	54.11	54.15	53.67	53.76	53.76	0.88%	13,734
Apr 21, 2026	54.21	54.21	53.29	53.29	53.29	-2.31%	8,501
Apr 20, 2026	54.74	54.74	54.52	54.55	54.55	-0.95%	1,528
Apr 17, 2026	55.15	55.20	55.07	55.07	55.07	1.85%	553
Apr 16, 2026	54.42	54.49	53.79	54.07	54.07	-0.34%	14,837
Apr 15, 2026	54.18	54.26	54.09	54.26	54.26	-0.43%	834
Apr 14, 2026	54.22	54.49	54.19	54.49	54.49	1.38%	15,322
Apr 13, 2026	53.19	54.03	53.19	53.75	53.75	0.59%	50,411
Apr 10, 2026	53.69	53.75	53.32	53.44	53.44	0.40%	29,928
Apr 9, 2026	53.47	53.70	53.06	53.22	53.22	-0.56%	28,093
Apr 8, 2026	54.01	54.01	53.27	53.52	53.52	4.59%	2,910
Apr 7, 2026	50.94	51.17	50.43	51.17	51.17	0.08%	1,507
Apr 6, 2026	51.10	51.40	50.95	51.13	51.13	0.32%	1,199,563
Apr 2, 2026	50.38	50.97	50.37	50.97	50.97	-0.59%	7,310
Apr 1, 2026	50.88	51.36	50.40	51.27	51.27	1.80%	312,629
Mar 31, 2026	49.82	50.36	49.36	50.36	50.36	3.56%	6,436
Mar 30, 2026	48.99	49.07	48.63	48.63	48.63	-0.21%	1,459
Mar 27, 2026	49.00	49.26	48.44	48.73	48.73	-0.55%	24,664
Mar 26, 2026	49.61	50.35	49.00	49.00	49.00	-2.95%	50,557
Mar 25, 2026	50.51	50.64	50.31	50.49	50.33	1.65%	13,850
Mar 24, 2026	49.28	50.12	49.28	49.67	49.52	-0.09%	19,436
Mar 23, 2026	50.13	50.13	49.39	49.72	49.57	2.20%	2,140
Mar 20, 2026	49.98	49.98	47.99	48.65	48.50	-3.09%	21,294
Mar 19, 2026	49.56	50.20	49.56	50.20	50.04	-0.67%	3,132
Mar 18, 2026	51.09	51.25	50.54	50.54	50.38	-1.68%	2,050
Mar 17, 2026	52.04	52.04	51.40	51.40	51.24	0.45%	1,387
Mar 16, 2026	50.86	51.17	50.86	51.17	51.01	1.03%	1,164
Mar 13, 2026	51.09	51.10	50.50	50.65	50.49	-1.65%	1,175
Mar 12, 2026	51.67	51.74	51.40	51.50	51.34	-1.64%	1,996
Mar 11, 2026	52.40	52.55	52.30	52.36	52.20	0.34%	14,269
Mar 10, 2026	52.89	53.04	52.19	52.19	52.02	0.09%	1,124
Mar 9, 2026	50.88	52.14	50.88	52.14	51.97	-0.07%	78,935
Mar 6, 2026	52.21	52.21	51.91	52.17	52.01	-0.45%	22,195
Mar 5, 2026	53.28	53.28	52.41	52.41	52.25	-2.61%	2,501
Mar 4, 2026	53.20	53.81	53.20	53.81	53.65	1.01%	1,136
Mar 3, 2026	52.83	53.28	52.21	53.28	53.11	-3.19%	11,213
Mar 2, 2026	54.84	55.07	54.57	55.03	54.86	-1.55%	3,903
Feb 27, 2026	56.02	56.15	55.89	55.90	55.73	-0.76%	5,882
Feb 26, 2026	56.14	56.33	55.83	56.33	56.15	-0.71%	8,061
Feb 25, 2026	56.33	56.74	56.16	56.73	56.55	2.16%	34,846
Feb 24, 2026	55.28	55.53	55.09	55.53	55.36	0.22%	4,414
Feb 23, 2026	55.68	55.68	55.30	55.41	55.24	-0.34%	4,001
Feb 20, 2026	55.23	55.87	55.21	55.60	55.43	1.07%	17,625
Feb 19, 2026	54.77	55.01	54.67	55.01	54.84	-0.63%	71,094
Feb 18, 2026	55.24	55.79	55.24	55.36	55.19	0.67%	13,213
Feb 17, 2026	54.40	55.12	54.40	54.99	54.82	0.79%	10,320
Feb 13, 2026	54.90	55.33	54.56	54.56	54.39	-0.62%	356,939
Feb 12, 2026	55.43	55.65	54.83	54.90	54.73	-1.01%	7,969
Feb 11, 2026	55.49	55.63	55.26	55.46	55.29	1.09%	5,890
Feb 10, 2026	54.93	55.11	54.73	54.86	54.69	-0.47%	9,424
Feb 9, 2026	54.29	55.12	54.29	55.12	54.95	0.51%	30,563
Feb 6, 2026	54.23	54.96	53.94	54.84	54.67	2.73%	33,812
Feb 5, 2026	53.66	54.00	53.02	53.38	53.22	-2.96%	22,144
Feb 4, 2026	55.78	55.78	54.58	55.01	54.84	1.10%	55,886
Feb 3, 2026	54.39	54.92	54.25	54.41	54.24	-0.29%	7,456
Feb 2, 2026	54.35	54.57	54.10	54.57	54.40	1.34%	912
Jan 30, 2026	54.59	54.59	53.64	53.85	53.68	-2.47%	2,825
Jan 29, 2026	55.62	55.62	54.41	55.21	55.04	0.60%	5,469
Jan 28, 2026	54.95	54.95	54.61	54.88	54.71	0.05%	3,636
Jan 27, 2026	54.54	54.86	54.54	54.86	54.68	1.20%	1,225
Jan 26, 2026	54.43	54.50	54.21	54.21	54.04	0.86%	1,268
Jan 23, 2026	53.20	53.77	53.20	53.74	53.57	0.98%	1,337
Jan 22, 2026	53.27	53.27	53.08	53.22	53.06	0.43%	1,534
Jan 21, 2026	53.01	53.01	52.62	53.00	52.83	1.61%	2,404
Jan 20, 2026	52.49	52.49	52.16	52.16	51.99	-0.12%	1,354
Jan 16, 2026	52.13	52.22	52.07	52.22	52.06	0.27%	1,641
Jan 15, 2026	52.47	52.47	52.05	52.08	51.92	0.09%	2,077
Jan 14, 2026	51.83	52.18	51.64	52.03	51.87	0.40%	1,914
Jan 13, 2026	51.83	51.83	51.83	51.83	51.66	-0.56%	391
Jan 12, 2026	52.02	52.12	52.02	52.12	51.96	0.89%	617
Jan 9, 2026	51.66	51.66	51.66	51.66	51.50	-0.28%	1,113
Jan 8, 2026	51.73	51.83	51.60	51.81	51.64	-0.13%	6,422
Jan 7, 2026	51.74	51.87	51.70	51.87	51.71	-0.84%	1,486
Jan 6, 2026	52.20	52.31	52.18	52.31	52.15	0.64%	1,990
Jan 5, 2026	51.48	51.98	51.48	51.98	51.82	1.89%	1,722
Jan 2, 2026	50.94	51.33	50.93	51.02	50.86	0.22%	1,727
Dec 31, 2025	50.87	50.97	50.87	50.91	50.75	-0.47%	1,703
Dec 30, 2025	50.96	51.27	50.96	51.15	50.99	0.70%	2,217
Dec 29, 2025	50.99	50.99	50.54	50.79	50.63	-0.59%	4,949
Dec 26, 2025	51.07	51.09	50.90	51.09	50.93	0.54%	1,184
Dec 24, 2025	50.84	50.84	50.64	50.82	50.66	-0.04%	12,051
Dec 23, 2025	50.84	50.94	50.80	50.84	50.68	0.09%	4,468
Dec 22, 2025	50.36	50.90	50.36	50.79	50.64	1.22%	6,636
Dec 19, 2025	50.26	50.38	50.17	50.18	50.02	0.60%	77,512
Dec 18, 2025	50.05	50.05	49.70	49.88	49.73	0.82%	4,161
Dec 17, 2025	49.83	49.83	49.47	49.47	49.32	0.29%	609
Dec 16, 2025	49.27	49.33	49.08	49.33	49.18	0.72%	2,278
Dec 15, 2025	49.17	49.30	48.93	48.98	48.83	0.72%	633
Dec 12, 2025	48.81	48.81	48.63	48.63	48.48	-1.39%	471
Dec 11, 2025	49.34	49.34	49.32	49.32	48.71	0.76%	483
Dec 10, 2025	48.76	48.95	48.73	48.95	48.34	1.39%	706
Dec 9, 2025	48.56	48.56	48.28	48.28	47.68	-0.21%	2,112
Dec 8, 2025	48.52	48.52	48.37	48.38	47.78	-0.78%	1,356
Dec 5, 2025	49.05	49.05	48.76	48.76	48.16	-0.13%	831
Dec 4, 2025	48.72	48.84	48.72	48.82	48.22	0.23%	973
Dec 3, 2025	48.61	48.71	48.52	48.71	48.11	0.92%	1,161