NYSEARCA:FKU
First Trust United Kingdom AlphaDEX Fund ETF Price (Quote)
$37.17
+0.359 (+0.97%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $35.62 | $37.79 | Friday, 26th Apr 2024 FKU stock ended at $37.17. This is 0.97% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 0% from a day low at $37.17 to a day high of $37.17. |
| 90 days | $34.78 | $37.79 | |
| 52 weeks | $30.02 | $37.79 |
| Date | Open | High | Low | Close | Volume |
| Jan 14, 2021 | $39.74 | $39.92 | $39.73 | $39.92 | 3 170 |
| Jan 13, 2021 | $39.42 | $39.45 | $39.41 | $39.41 | 525 |
| Jan 12, 2021 | $39.33 | $39.62 | $39.33 | $39.62 | 1 040 |
| Jan 11, 2021 | $39.96 | $39.96 | $39.96 | $39.96 | 4 |
| Jan 08, 2021 | $40.11 | $40.11 | $39.87 | $39.96 | 2 063 |
| Jan 07, 2021 | $39.58 | $39.70 | $39.51 | $39.63 | 1 281 |
| Jan 06, 2021 | $39.44 | $39.92 | $39.44 | $39.63 | 23 053 |
| Jan 05, 2021 | $38.28 | $38.62 | $38.28 | $38.62 | 2 075 |
| Jan 04, 2021 | $39.00 | $39.02 | $37.88 | $38.25 | 3 285 |
| Dec 31, 2020 | $37.74 | $37.74 | $37.74 | $37.74 | 182 |
| Dec 30, 2020 | $38.60 | $38.60 | $38.22 | $38.22 | 2 136 |
| Dec 29, 2020 | $38.31 | $38.31 | $38.31 | $38.31 | 280 |
| Dec 28, 2020 | $38.19 | $38.19 | $38.01 | $38.02 | 1 203 |
| Dec 24, 2020 | $37.57 | $37.57 | $37.57 | $37.57 | 5 |
| Dec 23, 2020 | $37.15 | $37.57 | $37.15 | $37.57 | 3 609 |
| Dec 22, 2020 | $36.66 | $36.66 | $36.58 | $36.61 | 1 380 |
| Dec 21, 2020 | $35.82 | $36.49 | $35.57 | $36.33 | 8 505 |
| Dec 18, 2020 | $36.95 | $36.95 | $36.95 | $36.95 | 202 |
| Dec 17, 2020 | $37.76 | $37.76 | $37.64 | $37.64 | 619 |
| Dec 16, 2020 | $36.70 | $36.70 | $36.70 | $36.70 | 65 |
| Dec 15, 2020 | $36.26 | $36.70 | $36.23 | $36.70 | 2 996 |
| Dec 14, 2020 | $36.46 | $36.46 | $35.91 | $35.91 | 9 601 |
| Dec 11, 2020 | $35.53 | $35.53 | $35.44 | $35.51 | 1 412 |
| Dec 10, 2020 | $35.82 | $36.21 | $35.82 | $36.00 | 10 277 |
| Dec 09, 2020 | $36.81 | $36.81 | $36.51 | $36.51 | 1 451 |
