FKU Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jul 16 2024 | 3,085.75 | 9.00 | 0.29% | 3,077.50 | 3,117.00 | 3,050.50 | 3,260 |
Jul 15 2024 | 3,076.75 | -33.00 | -1.06% | 3,076.75 | 3,076.75 | 3,076.75 | 14 |
Jul 12 2024 | 3,109.75 | 10.50 | 0.34% | 3,109.75 | 3,109.75 | 3,109.75 | 0 |
Jul 11 2024 | 3,099.25 | 32.25 | 1.05% | 3,099.25 | 3,099.25 | 3,099.25 | 489 |
Jul 10 2024 | 3,067.00 | 22.25 | 0.73% | 3,048.00 | 3,081.75 | 3,048.00 | 493 |
Jul 09 2024 | 3,044.75 | -41.50 | -1.34% | 3,044.75 | 3,044.75 | 3,044.75 | 38 |
Jul 08 2024 | 3,086.25 | 9.50 | 0.31% | 3,086.25 | 3,086.25 | 3,086.25 | 0 |
Jul 05 2024 | 3,076.75 | 1.75 | 0.06% | 3,076.75 | 3,076.75 | 3,076.75 | 0 |
Jul 04 2024 | 3,075.00 | 20.50 | 0.67% | 3,075.00 | 3,075.00 | 3,075.00 | 5 |
Jul 03 2024 | 3,054.50 | 35.75 | 1.18% | 3,054.50 | 3,054.50 | 3,054.50 | 11 |
Jul 02 2024 | 3,018.75 | -19.50 | -0.64% | 3,031.00 | 3,031.00 | 3,002.25 | 1,665 |
Jul 01 2024 | 3,038.25 | 2.25 | 0.07% | 3,038.25 | 3,038.25 | 3,038.25 | 0 |
Jun 28 2024 | 3,036.00 | -2.00 | -0.07% | 3,030.00 | 3,048.75 | 3,030.00 | 202 |
Jun 27 2024 | 3,038.00 | 2.25 | 0.07% | 3,038.00 | 3,038.00 | 3,038.00 | 0 |
Jun 26 2024 | 3,035.75 | -5.00 | -0.16% | 3,035.75 | 3,035.75 | 3,035.75 | 1,460 |
Jun 25 2024 | 3,040.75 | -24.50 | -0.80% | 3,040.75 | 3,040.75 | 3,040.75 | 0 |
Jun 24 2024 | 3,065.25 | 28.50 | 0.94% | 3,065.25 | 3,065.25 | 3,065.25 | 248 |
Jun 21 2024 | 3,036.75 | -20.00 | -0.65% | 3,036.75 | 3,036.75 | 3,036.75 | 464 |
Jun 20 2024 | 3,056.75 | 34.75 | 1.15% | 3,056.75 | 3,056.75 | 3,056.75 | 57 |
Jun 19 2024 | 3,022.00 | -2.50 | -0.08% | 3,022.00 | 3,022.00 | 3,022.00 | 22 |
Jun 18 2024 | 3,024.50 | 27.25 | 0.91% | 3,024.50 | 3,024.50 | 3,024.50 | 0 |
Jun 17 2024 | 2,997.25 | 5.25 | 0.18% | 2,997.25 | 2,997.25 | 2,997.25 | 0 |
Jun 14 2024 | 2,992.00 | -26.50 | -0.88% | 3,008.00 | 3,023.00 | 2,984.25 | 2 |
Jun 13 2024 | 3,018.50 | -39.50 | -1.29% | 3,018.50 | 3,018.50 | 3,018.50 | 0 |
Jun 12 2024 | 3,058.00 | 42.00 | 1.39% | 3,007.00 | 3,059.75 | 3,007.00 | 4 |
Jun 11 2024 | 3,016.00 | -29.25 | -0.96% | 3,016.00 | 3,016.00 | 3,016.00 | 2 |
Jun 10 2024 | 3,045.25 | -13.00 | -0.43% | 3,045.25 | 3,045.25 | 3,045.25 | 128 |
Jun 07 2024 | 3,058.25 | -15.25 | -0.50% | 3,058.25 | 3,058.25 | 3,058.25 | 0 |
Jun 06 2024 | 3,073.50 | -1.75 | -0.06% | 3,072.50 | 3,080.00 | 3,072.50 | 371 |
Jun 05 2024 | 3,075.25 | -6.00 | -0.19% | 3,075.25 | 3,075.25 | 3,075.25 | 0 |
Jun 04 2024 | 3,081.25 | -8.50 | -0.28% | 3,081.25 | 3,081.25 | 3,081.25 | 374 |
Jun 03 2024 | 3,089.75 | 20.00 | 0.65% | 3,089.75 | 3,089.75 | 3,089.75 | 39 |
May 31 2024 | 3,069.75 | 6.25 | 0.20% | 3,069.75 | 3,069.75 | 3,069.75 | 0 |
May 30 2024 | 3,063.50 | 29.00 | 0.96% | 3,063.50 | 3,063.50 | 3,063.50 | 78 |
May 29 2024 | 3,034.50 | -34.25 | -1.12% | 3,034.50 | 3,034.50 | 3,034.50 | 0 |
May 28 2024 | 3,068.75 | -0.75 | -0.02% | 3,068.75 | 3,068.75 | 3,068.75 | 5 |
May 24 2024 | 3,069.50 | -3.00 | -0.10% | 3,069.50 | 3,069.50 | 3,069.50 | 0 |
May 23 2024 | 3,072.50 | -4.00 | -0.13% | 3,075.00 | 3,089.25 | 3,045.50 | 6,004 |
May 22 2024 | 3,076.50 | -14.25 | -0.46% | 3,073.00 | 3,089.25 | 3,055.50 | 6,829 |
May 21 2024 | 3,090.75 | -11.75 | -0.38% | 3,095.00 | 3,098.75 | 3,074.25 | 6,079 |
May 20 2024 | 3,102.50 | -0.50 | -0.02% | 3,101.00 | 3,115.25 | 3,101.00 | 116 |
May 17 2024 | 3,103.00 | 5.75 | 0.19% | 3,096.00 | 3,104.50 | 3,095.25 | 419 |
May 16 2024 | 3,097.25 | 6.75 | 0.22% | 3,097.25 | 3,097.25 | 3,097.25 | 849 |
May 15 2024 | 3,090.50 | 14.50 | 0.47% | 3,090.50 | 3,090.50 | 3,090.50 | 164 |
May 14 2024 | 3,076.00 | 20.75 | 0.68% | 3,067.00 | 3,082.25 | 3,055.50 | 2,878 |
May 13 2024 | 3,055.25 | 4.75 | 0.16% | 3,055.25 | 3,055.25 | 3,055.25 | 0 |
May 10 2024 | 3,050.50 | 16.25 | 0.54% | 3,050.50 | 3,050.50 | 3,050.50 | 100 |
May 09 2024 | 3,034.25 | 12.25 | 0.41% | 3,034.25 | 3,034.25 | 3,034.25 | 3 |
May 08 2024 | 3,022.00 | 6.50 | 0.22% | 3,022.00 | 3,022.00 | 3,022.00 | 0 |
May 07 2024 | 3,015.50 | 39.50 | 1.33% | 3,015.50 | 3,015.50 | 3,015.50 | 157 |
May 03 2024 | 2,976.00 | 27.50 | 0.93% | 2,976.00 | 2,976.00 | 2,976.00 | 80 |
May 02 2024 | 2,948.50 | 19.00 | 0.65% | 2,948.50 | 2,948.50 | 2,948.50 | 3 |
May 01 2024 | 2,929.50 | -15.00 | -0.51% | 2,929.50 | 2,929.50 | 2,929.50 | 0 |
Apr 30 2024 | 2,944.50 | -12.50 | -0.42% | 2,944.50 | 2,944.50 | 2,944.50 | 2 |
Apr 29 2024 | 2,957.00 | 5.00 | 0.17% | 2,957.00 | 2,957.00 | 2,957.00 | 0 |
Apr 26 2024 | 2,952.00 | 32.75 | 1.12% | 2,952.00 | 2,952.00 | 2,952.00 | 228 |
Apr 25 2024 | 2,919.25 | -5.00 | -0.17% | 2,919.25 | 2,919.25 | 2,919.25 | 0 |
Apr 24 2024 | 2,924.25 | -14.25 | -0.48% | 2,924.25 | 2,924.25 | 2,924.25 | 0 |
Apr 23 2024 | 2,938.50 | 24.75 | 0.85% | 2,938.50 | 2,938.50 | 2,938.50 | 0 |
Apr 22 2024 | 2,913.75 | 39.50 | 1.37% | 2,913.75 | 2,913.75 | 2,913.75 | 4 |
Apr 19 2024 | 2,874.25 | -16.25 | -0.56% | 2,874.25 | 2,874.25 | 2,874.25 | 3 |
Apr 18 2024 | 2,890.50 | 24.50 | 0.85% | 2,890.50 | 2,890.50 | 2,890.50 | 89 |