NYSEARCA:FKU
First Trust United Kingdom AlphaDEX Fund ETF Price (Quote)
$36.81
+0.107 (+0.291%)
At Close: Apr 25, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $35.62 | $37.79 | Thursday, 25th Apr 2024 FKU stock ended at $36.81. This is 0.291% more than the trading day before Wednesday, 24th Apr 2024. During the day the stock fluctuated 0.525% from a day low at $36.62 to a day high of $36.81. |
| 90 days | $34.78 | $37.79 | |
| 52 weeks | $30.02 | $37.79 |
| Date | Open | High | Low | Close | Volume |
| Jun 02, 2023 | $34.17 | $34.17 | $34.17 | $34.17 | 202 |
| Jun 01, 2023 | $33.47 | $33.47 | $33.47 | $33.47 | 186 |
| May 31, 2023 | $33.33 | $33.33 | $33.08 | $33.25 | 1 880 |
| May 30, 2023 | $33.66 | $33.66 | $33.41 | $33.49 | 2 401 |
| May 26, 2023 | $33.46 | $33.46 | $33.46 | $33.46 | 285 |
| May 25, 2023 | $33.32 | $33.35 | $33.32 | $33.34 | 469 |
| May 24, 2023 | $33.45 | $33.74 | $33.33 | $33.46 | 705 |
| May 23, 2023 | $34.49 | $34.58 | $34.49 | $34.58 | 322 |
| May 22, 2023 | $34.45 | $34.56 | $34.45 | $34.45 | 190 |
| May 19, 2023 | $34.62 | $34.62 | $34.59 | $34.59 | 250 |
| May 18, 2023 | $34.58 | $34.59 | $34.50 | $34.50 | 1 653 |
| May 17, 2023 | $34.50 | $34.63 | $34.50 | $34.63 | 1 389 |
| May 16, 2023 | $34.55 | $34.76 | $34.44 | $34.44 | 4 108 |
| May 15, 2023 | $34.75 | $35.00 | $34.66 | $35.00 | 1 200 |
| May 12, 2023 | $34.57 | $34.57 | $34.57 | $34.57 | 0 |
| May 11, 2023 | $34.57 | $34.57 | $34.57 | $34.57 | 444 |
| May 10, 2023 | $35.13 | $35.13 | $35.09 | $35.13 | 216 |
| May 09, 2023 | $34.87 | $34.88 | $34.79 | $34.88 | 1 846 |
| May 08, 2023 | $35.40 | $35.54 | $35.18 | $35.26 | 12 986 |
| May 05, 2023 | $34.84 | $35.14 | $34.84 | $35.14 | 2 218 |
| May 04, 2023 | $34.72 | $34.72 | $34.72 | $34.72 | 149 |
| May 03, 2023 | $34.82 | $34.82 | $34.82 | $34.82 | 0 |
| May 02, 2023 | $34.88 | $34.88 | $34.82 | $34.82 | 1 863 |
| May 01, 2023 | $35.59 | $35.44 | $35.31 | $35.31 | 2 314 |
| Apr 28, 2023 | $35.37 | $35.48 | $35.37 | $35.48 | 948 |
