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 |
| Dec 07, 2020 | $36.45 | $36.47 | $36.45 | $36.47 | 263 |
| Dec 04, 2020 | $36.95 | $36.95 | $36.81 | $36.81 | 1 923 |
| Dec 03, 2020 | $36.51 | $36.75 | $36.40 | $36.70 | 6 942 |
| Dec 02, 2020 | $35.77 | $35.90 | $35.75 | $35.75 | 3 053 |
| Dec 01, 2020 | $35.73 | $36.00 | $35.73 | $35.93 | 9 196 |
| Nov 30, 2020 | $34.98 | $35.22 | $34.63 | $34.65 | 4 315 |
| Nov 27, 2020 | $35.01 | $35.19 | $34.92 | $35.19 | 805 |
| Nov 25, 2020 | $35.30 | $35.45 | $35.28 | $35.45 | 475 |
| Nov 24, 2020 | $35.34 | $35.61 | $35.33 | $35.52 | 6 546 |
| Nov 23, 2020 | $35.27 | $35.29 | $35.27 | $35.29 | 848 |
| Nov 20, 2020 | $34.90 | $34.90 | $34.80 | $34.80 | 857 |
| Nov 19, 2020 | $34.47 | $34.47 | $34.47 | $34.47 | 404 |
| Nov 18, 2020 | $35.02 | $35.02 | $34.83 | $34.94 | 3 223 |
| Nov 17, 2020 | $34.45 | $34.67 | $34.28 | $34.51 | 7 912 |
| Nov 16, 2020 | $34.48 | $34.58 | $34.48 | $34.58 | 2 929 |
| Nov 13, 2020 | $33.91 | $34.18 | $33.91 | $34.18 | 923 |
| Nov 12, 2020 | $33.45 | $33.45 | $33.45 | $33.45 | 255 |
| Nov 11, 2020 | $33.94 | $34.05 | $33.94 | $33.97 | 1 311 |
| Nov 10, 2020 | $33.75 | $34.03 | $33.74 | $33.84 | 4 335 |
| Nov 09, 2020 | $33.82 | $33.85 | $33.77 | $33.77 | 7 959 |
| Nov 06, 2020 | $32.30 | $32.41 | $32.29 | $32.30 | 2 425 |
| Nov 05, 2020 | $32.03 | $32.03 | $31.81 | $31.98 | 2 760 |
| Nov 04, 2020 | $31.32 | $31.40 | $31.30 | $31.30 | 787 |
| Nov 03, 2020 | $30.98 | $30.98 | $30.93 | $30.93 | 231 |
| Nov 02, 2020 | $30.17 | $30.17 | $29.92 | $29.92 | 3 360 |
