First Trust United Kingdo... (FKU)
NASDAQ: FKU
· Real-Time Price · USD
47.56
0.29 (0.61%)
At close: Aug 21, 2025, 10:33 AM
FKU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2025 | 47.27 | 47.59 | 47.27 | 47.59 | 47.59 | 0.78% | 236 |
| Aug 19, 2025 | 47.26 | 47.47 | 47.03 | 47.22 | 47.22 | -0.34% | 2,400 |
| Aug 18, 2025 | 47.52 | 47.52 | 47.16 | 47.38 | 47.38 | 0.02% | 1,300 |
| Aug 15, 2025 | 47.57 | 47.57 | 47.24 | 47.37 | 47.37 | -0.80% | 641 |
| Aug 14, 2025 | 47.54 | 47.75 | 47.28 | 47.75 | 47.75 | 0.55% | 1,700 |
| Aug 13, 2025 | 47.38 | 47.55 | 47.38 | 47.49 | 47.49 | 0.21% | 1,100 |
| Aug 12, 2025 | 47.00 | 47.39 | 47.00 | 47.39 | 47.39 | 0.81% | 600 |
| Aug 11, 2025 | 46.80 | 47.01 | 46.80 | 47.01 | 47.01 | 0.17% | 1,342 |
| Aug 8, 2025 | 46.83 | 46.93 | 46.83 | 46.93 | 46.93 | 0.02% | 15,410 |
| Aug 7, 2025 | 46.89 | 47.10 | 46.10 | 46.92 | 46.92 | 0.00% | 57,500 |
| Aug 6, 2025 | 46.43 | 47.11 | 46.43 | 46.92 | 46.92 | 0.92% | 6,436 |
| Aug 5, 2025 | 46.43 | 46.60 | 46.27 | 46.49 | 46.49 | 0.32% | 10,900 |
| Aug 4, 2025 | 46.38 | 46.43 | 46.34 | 46.34 | 46.34 | 0.85% | 500 |
| Aug 1, 2025 | 45.58 | 45.95 | 45.58 | 45.95 | 45.95 | 0.20% | 901 |
| Jul 31, 2025 | 46.05 | 46.05 | 45.71 | 45.86 | 45.86 | 0.22% | 330 |
| Jul 30, 2025 | 45.80 | 46.03 | 45.52 | 45.76 | 45.76 | -1.32% | 2,100 |
| Jul 29, 2025 | 46.37 | 46.37 | 46.37 | 46.37 | 46.37 | 0.28% | 200 |
| Jul 28, 2025 | 46.28 | 46.28 | 46.16 | 46.24 | 46.24 | -1.55% | 1,500 |
| Jul 25, 2025 | 46.97 | 46.97 | 46.97 | 46.97 | 46.97 | -0.38% | 200 |
| Jul 24, 2025 | 47.56 | 47.56 | 47.15 | 47.15 | 47.15 | -0.80% | 216 |