First Trust United Kingdom AlphaDEX® Fund (FKU) Historical Stock Data
50.18 ↑0.30 (0.60%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FKU is down -0.07% a day on average. There have been 16 days where First Trust United Kingdom AlphaDEX® Fund closed green and 14 days where FKU closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-19 | 50.32 | 50.18 | ↓$0.14 (-0.28%) | 50.17 | 50.38 | 77.47K |
| 2025-12-18 | 49.70 | 49.88 | ↑$0.18 (0.36%) | 49.70 | 50.05 | 3.28K |
| 2025-12-17 | 49.83 | 49.47 | ↓$0.36 (-0.71%) | 49.47 | 49.83 | 608 |
| 2025-12-16 | 49.27 | 49.33 | ↑$0.06 (0.12%) | 49.08 | 49.33 | 1.68K |
| 2025-12-15 | 49.17 | 48.98 | ↓$0.19 (-0.39%) | 48.98 | 49.30 | 462 |
| 2025-12-12 | 48.81 | 48.63 | ↓$0.18 (-0.37%) | 48.63 | 48.81 | 456 |
| 2025-12-11 | 49.32 | 49.32 | ↑$0.00 (0.00%) | 49.32 | 49.32 | 383 |
| 2025-12-10 | 48.76 | 48.95 | ↑$0.19 (0.38%) | 48.76 | 48.95 | 603 |
| 2025-12-09 | 48.52 | 48.28 | ↓$0.24 (-0.50%) | 48.28 | 48.56 | 548 |
| 2025-12-08 | 48.52 | 48.38 | ↓$0.14 (-0.29%) | 48.37 | 48.52 | 1.30K |
| 2025-12-05 | 49.05 | 48.76 | ↓$0.29 (-0.58%) | 48.76 | 49.05 | 766 |
| 2025-12-04 | 48.72 | 48.82 | ↑$0.10 (0.21%) | 48.72 | 48.84 | 0.95K |
| 2025-12-03 | 48.61 | 48.71 | ↑$0.10 (0.20%) | 48.57 | 48.71 | 0.97K |
| 2025-12-02 | 48.34 | 48.27 | ↓$0.07 (-0.14%) | 48.10 | 48.34 | 1.57K |
| 2025-12-01 | 48.30 | 48.26 | ↓$0.04 (-0.08%) | 48.26 | 48.41 | 1.55K |
| 2025-11-28 | 48.29 | 48.38 | ↑$0.08 (0.17%) | 48.29 | 48.43 | 1.74K |
| 2025-11-26 | 48.03 | 48.22 | ↑$0.19 (0.40%) | 48.03 | 48.22 | 10.53K |
| 2025-11-25 | 47.14 | 47.28 | ↑$0.14 (0.30%) | 47.10 | 47.28 | 814 |
| 2025-11-24 | 46.64 | 46.63 | ↓$0.00 (-0.01%) | 46.63 | 46.73 | 6.13K |
| 2025-11-21 | 46.32 | 46.44 | ↑$0.12 (0.25%) | 46.08 | 46.44 | 1.04K |
| 2025-11-20 | 46.42 | 45.82 | ↓$0.60 (-1.29%) | 45.82 | 46.84 | 7.85K |
| 2025-11-19 | 46.19 | 46.19 | ↑$0.00 (0.00%) | 46.19 | 46.19 | 85 |
| 2025-11-18 | 46.51 | 46.51 | ↑$0.00 (0.00%) | 46.51 | 46.51 | 209 |
| 2025-11-17 | 47.14 | 46.71 | ↓$0.44 (-0.92%) | 46.58 | 47.16 | 1.60K |
| 2025-11-14 | 47.32 | 47.34 | ↑$0.02 (0.05%) | 47.24 | 47.34 | 2.10K |
| 2025-11-13 | 48.35 | 47.91 | ↓$0.44 (-0.90%) | 47.91 | 48.42 | 2.31K |
| 2025-11-12 | 48.28 | 48.25 | ↓$0.03 (-0.06%) | 48.25 | 48.28 | 1.03K |
| 2025-11-11 | 48.14 | 48.33 | ↑$0.19 (0.39%) | 48.14 | 48.41 | 1.72K |
| 2025-11-10 | 47.74 | 48.20 | ↑$0.46 (0.96%) | 47.74 | 48.20 | 1.62K |
| 2025-11-07 | 47.36 | 47.62 | ↑$0.27 (0.56%) | 47.15 | 47.62 | 442 |
Create an account or log in to view more rows.
$FKU I’ll be buying more if this dips!
$FKU Who else bought the dip on Friday?
$FKU pump up the volume
$FKU buying!
$FKU Don't like that...
$FKU This is just getting warmed up.
$FKU Ride this train. You won't regret.
$FKU NOT SELLING.
$FKU when is earnings
$FKU wtf?