First Trust United Kingdom AlphaDEX® Fund (FKU) Historical Stock Data

35.42 ↑0.58 (1.66%)
As of Market Close on February 1st, 2023.

Historical Data

In the past 30 trading days, FKU is up 0.22% a day on average. There have been 20 days where First Trust United Kingdom AlphaDEX® Fund closed green and 10 days where FKU closed red.

DateOpenCloseChangeLowHighVolume
2023-02-0134.9935.42↑$0.43 (1.23%)34.8835.4719.30K
2023-01-3134.7334.84↑$0.11 (0.32%)34.7334.8521.69K
2023-01-3035.0335.01↓$0.02 (-0.06%)34.9835.031.05K
2023-01-2734.9635.21↑$0.25 (0.72%)34.9635.2117.88K
2023-01-2635.0335.15↑$0.12 (0.34%)34.8435.15137.43K
2023-01-2534.4734.93↑$0.46 (1.33%)34.4734.937.07K
2023-01-2434.4634.54↑$0.08 (0.23%)34.4634.68704
2023-01-2334.5634.77↑$0.21 (0.61%)34.4534.775.23K
2023-01-2034.3634.74↑$0.38 (1.11%)34.3634.741.66K
2023-01-1934.3134.49↑$0.18 (0.52%)34.2534.527.72K
2023-01-1834.9734.55↓$0.42 (-1.20%)34.5534.976.08K
2023-01-1734.4534.44↓$0.01 (-0.03%)34.4234.572.79K
2023-01-1334.2134.44↑$0.23 (0.67%)34.1634.445.41K
2023-01-1234.0334.32↑$0.29 (0.85%)33.6734.3219.05K
2023-01-1133.4133.11↓$0.30 (-0.90%)33.1133.492.17K
2023-01-1033.1833.22↑$0.04 (0.13%)33.1033.226.16K
2023-01-0933.2232.93↓$0.29 (-0.87%)32.9333.3821.61K
2023-01-0632.4033.17↑$0.77 (2.39%)32.3933.2312.75K
2023-01-0532.3132.31↑$0.00 (0.00%)32.2032.334.01K
2023-01-0432.4532.45↑$0.00 (0.01%)32.2832.463.53K
2023-01-0332.1732.07↓$0.10 (-0.31%)31.7732.1722.69K
2022-12-3031.8131.66↓$0.15 (-0.46%)31.5331.8116.21K
2022-12-2931.7031.97↑$0.27 (0.85%)31.7032.0010.83K
2022-12-2831.9631.54↓$0.42 (-1.31%)31.5432.1210.32K
2022-12-2731.7231.72↑$0.00 (0.00%)31.6831.803.34K
2022-12-2331.6331.75↑$0.12 (0.38%)31.5931.827.66K
2022-12-2231.6731.87↑$0.20 (0.63%)31.4331.87197.07K
2022-12-2131.8731.85↓$0.02 (-0.05%)31.7232.034K
2022-12-2031.5331.61↑$0.08 (0.26%)31.5231.615.53K
2022-12-1931.6431.40↓$0.24 (-0.74%)31.3431.6417.83K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

BroughtToMyKnees

$FKU rocket fuel tanks are full. Gonna shoot to the stars

0 Like Report
glaglewd

$FKU let’s go down baby 😉

0 Like Report
BretJohns

$FKU what time we going green?

0 Like Report