First Trust South Korea A... (FKO)
NASDAQ: FKO
· Real-Time Price · USD
20.22
-0.29 (-1.39%)
At close: Oct 30, 2020, 8:12 PM
FKO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2020 | 20.29 | 20.31 | 20.15 | 20.22 | 20.22 | -1.46% | 11,286 |
| Oct 29, 2020 | 20.22 | 20.52 | 20.20 | 20.52 | 20.52 | 0.20% | 6,422 |
| Oct 28, 2020 | 20.42 | 20.56 | 20.42 | 20.48 | 20.48 | 0.69% | 9,500 |
| Oct 27, 2020 | 20.35 | 20.43 | 20.30 | 20.34 | 20.34 | -1.31% | 13,537 |
| Oct 26, 2020 | 20.63 | 20.70 | 20.45 | 20.61 | 20.61 | -0.96% | 3,938 |
| Oct 23, 2020 | 20.81 | 20.81 | 20.81 | 20.81 | 20.81 | 0.00% | 0 |
| Oct 22, 2020 | 20.77 | 20.83 | 20.69 | 20.81 | 20.81 | 1.56% | 12,201 |
| Oct 21, 2020 | 20.49 | 20.49 | 20.49 | 20.49 | 20.49 | 0.00% | 0 |
| Oct 20, 2020 | 20.37 | 20.50 | 20.35 | 20.49 | 20.49 | 1.04% | 5,925 |
| Oct 19, 2020 | 20.51 | 20.51 | 20.28 | 20.28 | 20.28 | -0.98% | 835 |
| Oct 16, 2020 | 20.50 | 20.50 | 20.44 | 20.48 | 20.48 | 0.79% | 2,701 |
| Oct 15, 2020 | 20.20 | 20.33 | 20.19 | 20.32 | 20.32 | -2.59% | 11,613 |
| Oct 14, 2020 | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | 0.00% | 0 |
| Oct 13, 2020 | 20.92 | 20.92 | 20.78 | 20.86 | 20.86 | -0.38% | 8,179 |
| Oct 12, 2020 | 20.91 | 20.94 | 20.91 | 20.94 | 20.94 | -0.14% | 1,635 |
| Oct 9, 2020 | 20.97 | 20.97 | 20.97 | 20.97 | 20.97 | 0.00% | 0 |
| Oct 8, 2020 | 20.95 | 20.97 | 20.95 | 20.97 | 20.97 | 1.11% | 214 |
| Oct 7, 2020 | 20.51 | 20.74 | 20.51 | 20.74 | 20.74 | 1.67% | 1,355 |
| Oct 6, 2020 | 20.55 | 20.57 | 20.40 | 20.40 | 20.40 | 0.79% | 13,330 |
| Oct 5, 2020 | 19.97 | 20.24 | 19.97 | 20.24 | 20.24 | 2.53% | 1,777 |