FKU(FKU)
FKU
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/9/2026 | $53.75 | $53.75 | $53.75 | $53.75 | 300 |
| 10/8/2026 | $53.25 | $53.43 | $53.08 | $53.43 | 3,000 |
| 10/7/2026 | $53.17 | $53.46 | $53.17 | $53.34 | 1,013 |
| 10/6/2026 | $53.98 | $53.98 | $53.78 | $53.78 | 400 |
| 10/5/2026 | $53.25 | $53.64 | $53.25 | $53.64 | 400 |
| 10/2/2026 | $53.72 | $53.83 | $53.57 | $53.83 | 1,400 |
| 10/1/2026 | $53.86 | $53.86 | $53.26 | $53.35 | 1,109 |
| 9/30/2026 | $54.62 | $54.62 | $54.08 | $54.08 | 1,300 |
| 9/29/2026 | $54.14 | $54.19 | $54.14 | $54.19 | 500 |
| 9/28/2026 | $54.59 | $54.59 | $54.59 | $54.59 | 106 |
| 9/25/2026 | $54.42 | $54.53 | $54.38 | $54.53 | 751 |
| 9/24/2026 | $54.05 | $54.05 | $54.05 | $54.05 | 146 |
| 9/23/2026 | $54.71 | $54.71 | $54.47 | $54.47 | 200 |
| 9/22/2026 | $55.72 | $55.72 | $55.26 | $55.66 | 932 |
| 9/21/2026 | $55.28 | $55.60 | $55.28 | $55.38 | 806 |
| 9/18/2026 | $54.52 | $54.78 | $54.51 | $54.66 | 931 |
| 9/17/2026 | $55.70 | $55.70 | $55.38 | $55.38 | 1,300 |
| 9/16/2026 | $55.43 | $55.43 | $54.86 | $54.86 | 200 |
| 9/15/2026 | $55.08 | $55.12 | $54.69 | $55.02 | 6,000 |
| 9/14/2026 | $55.05 | $55.05 | $55.05 | $55.05 | 249 |
| 9/11/2026 | $55.67 | $55.67 | $55.26 | $55.26 | 500 |
| 9/10/2026 | $54.85 | $55.27 | $54.85 | $54.88 | 900 |
| 9/9/2026 | $56.03 | $56.03 | $55.48 | $55.48 | 1,140 |
| 9/8/2026 | $56.52 | $56.56 | $55.93 | $55.93 | 6,300 |
| 9/4/2026 | $56.73 | $56.73 | $56.54 | $56.54 | 957 |
| 9/3/2026 | $56.40 | $56.40 | $55.89 | $56.34 | 549 |
| 9/2/2026 | $56.08 | $56.11 | $55.73 | $55.74 | 1,014 |
| 9/1/2026 | $56.41 | $56.41 | $56.01 | $56.01 | 215 |
| 8/31/2026 | $56.71 | $56.71 | $56.71 | $56.71 | 200 |
| 8/28/2026 | $57.26 | $57.26 | $56.97 | $56.97 | 504 |
| 8/27/2026 | $57.20 | $57.20 | $57.17 | $57.17 | 300 |
| 8/26/2026 | $57.88 | $57.88 | $57.17 | $57.30 | 4,300 |
| 8/25/2026 | $57.27 | $57.62 | $57.27 | $57.62 | 700 |
| 8/24/2026 | $57.41 | $57.41 | $55.86 | $57.25 | 3,131 |
| 8/21/2026 | $57.14 | $57.14 | $56.79 | $56.89 | 2,115 |
| 8/20/2026 | $56.58 | $56.58 | $56.31 | $56.39 | 1,200 |
| 8/19/2026 | $56.52 | $56.52 | $56.52 | $56.52 | 136 |
| 8/18/2026 | $56.31 | $56.54 | $56.14 | $56.14 | 900 |
| 8/17/2026 | $56.54 | $56.54 | $56.34 | $56.34 | 400 |
| 8/14/2026 | $57.07 | $57.07 | $56.58 | $56.69 | 3,400 |
| 8/13/2026 | $56.94 | $56.94 | $56.55 | $56.55 | 2,116 |
| 8/12/2026 | $56.82 | $56.82 | $56.56 | $56.61 | 505 |
| 8/11/2026 | $56.51 | $56.51 | $56.35 | $56.35 | 8,649 |
| 8/10/2026 | $56.61 | $56.78 | $56.53 | $56.53 | 3,100 |
| 8/7/2026 | $56.90 | $57.00 | $56.90 | $56.93 | 830 |
| 8/6/2026 | $56.31 | $56.59 | $56.29 | $56.44 | 7,436 |
| 8/5/2026 | $56.56 | $56.57 | $56.40 | $56.43 | 800 |
| 8/4/2026 | $56.09 | $56.09 | $55.93 | $56.09 | 722 |
| 8/3/2026 | $55.79 | $55.82 | $55.47 | $55.56 | 1,700 |
| 7/31/2026 | $55.50 | $55.50 | $55.34 | $55.34 | 600 |
| 7/30/2026 | $55.41 | $55.76 | $55.41 | $55.76 | 728 |
| 7/29/2026 | $54.48 | $54.62 | $54.44 | $54.62 | 7,900 |
| 7/28/2026 | $54.79 | $55.03 | $54.66 | $54.94 | 1,200 |
| 7/27/2026 | $54.51 | $54.58 | $54.32 | $54.58 | 871 |
| 7/24/2026 | $54.00 | $54.37 | $54.00 | $54.12 | 1,068 |
| 7/23/2026 | $53.46 | $53.93 | $53.44 | $53.44 | 1,135 |
| 7/22/2026 | $54.39 | $54.61 | $54.25 | $54.25 | 3,311 |
| 7/21/2026 | $53.93 | $54.03 | $53.92 | $54.03 | 736 |
| 7/20/2026 | $54.27 | $54.47 | $53.58 | $53.58 | 346 |
| 7/17/2026 | $54.23 | $54.24 | $54.23 | $54.24 | 400 |
| 7/16/2026 | $54.14 | $54.25 | $54.14 | $54.25 | 400 |
| 7/15/2026 | $53.69 | $54.22 | $53.69 | $54.20 | 3,221 |
| 7/14/2026 | $53.67 | $53.83 | $53.47 | $53.47 | 1,412 |
Latest close Refreshed daily after the closeAbout this data
Explore More
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Strategy Focus List
Continuous multi-factor scoring & catalyst forensics
Market Movers
Today's biggest gainers and losers
