First Trust United Kingdo... (FKU)
NASDAQ: FKU
· Real-Time Price · USD
47.47
0.00 (0.00%)
At close: Sep 11, 2025, 11:13 AM
FKU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 47.13 | 47.47 | 47.13 | 47.47 | 47.47 | -0.54% | 1,018 |
| Sep 9, 2025 | 47.81 | 47.81 | 47.54 | 47.73 | 47.73 | 0.19% | 3,100 |
| Sep 8, 2025 | 47.56 | 47.69 | 47.56 | 47.64 | 47.64 | 0.72% | 724 |
| Sep 5, 2025 | 47.57 | 47.57 | 47.30 | 47.30 | 47.30 | 0.70% | 2,428 |
| Sep 4, 2025 | 46.81 | 46.97 | 46.81 | 46.97 | 46.97 | 0.36% | 5,300 |
| Sep 3, 2025 | 46.83 | 46.83 | 46.80 | 46.80 | 46.80 | 1.04% | 400 |
| Sep 2, 2025 | 45.97 | 46.57 | 45.97 | 46.32 | 46.32 | -2.28% | 1,713 |
| Aug 29, 2025 | 47.45 | 47.45 | 47.33 | 47.40 | 47.40 | -0.65% | 1,625 |
| Aug 28, 2025 | 47.80 | 47.80 | 47.56 | 47.71 | 47.71 | -0.10% | 3,424 |
| Aug 27, 2025 | 47.63 | 47.76 | 47.29 | 47.76 | 47.76 | -0.29% | 936 |
| Aug 26, 2025 | 47.43 | 48.01 | 47.42 | 47.90 | 47.90 | 0.29% | 800 |
| Aug 25, 2025 | 47.97 | 47.97 | 47.74 | 47.76 | 47.76 | -0.97% | 1,700 |
| Aug 22, 2025 | 47.74 | 48.40 | 47.74 | 48.23 | 48.23 | 1.79% | 1,700 |
| Aug 21, 2025 | 47.62 | 47.67 | 47.25 | 47.38 | 47.38 | -0.44% | 2,900 |
| 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 |