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.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-02-01 | 34.99 | 35.42 | ↑$0.43 (1.23%) | 34.88 | 35.47 | 19.30K |
| 2023-01-31 | 34.73 | 34.84 | ↑$0.11 (0.32%) | 34.73 | 34.85 | 21.69K |
| 2023-01-30 | 35.03 | 35.01 | ↓$0.02 (-0.06%) | 34.98 | 35.03 | 1.05K |
| 2023-01-27 | 34.96 | 35.21 | ↑$0.25 (0.72%) | 34.96 | 35.21 | 17.88K |
| 2023-01-26 | 35.03 | 35.15 | ↑$0.12 (0.34%) | 34.84 | 35.15 | 137.43K |
| 2023-01-25 | 34.47 | 34.93 | ↑$0.46 (1.33%) | 34.47 | 34.93 | 7.07K |
| 2023-01-24 | 34.46 | 34.54 | ↑$0.08 (0.23%) | 34.46 | 34.68 | 704 |
| 2023-01-23 | 34.56 | 34.77 | ↑$0.21 (0.61%) | 34.45 | 34.77 | 5.23K |
| 2023-01-20 | 34.36 | 34.74 | ↑$0.38 (1.11%) | 34.36 | 34.74 | 1.66K |
| 2023-01-19 | 34.31 | 34.49 | ↑$0.18 (0.52%) | 34.25 | 34.52 | 7.72K |
| 2023-01-18 | 34.97 | 34.55 | ↓$0.42 (-1.20%) | 34.55 | 34.97 | 6.08K |
| 2023-01-17 | 34.45 | 34.44 | ↓$0.01 (-0.03%) | 34.42 | 34.57 | 2.79K |
| 2023-01-13 | 34.21 | 34.44 | ↑$0.23 (0.67%) | 34.16 | 34.44 | 5.41K |
| 2023-01-12 | 34.03 | 34.32 | ↑$0.29 (0.85%) | 33.67 | 34.32 | 19.05K |
| 2023-01-11 | 33.41 | 33.11 | ↓$0.30 (-0.90%) | 33.11 | 33.49 | 2.17K |
| 2023-01-10 | 33.18 | 33.22 | ↑$0.04 (0.13%) | 33.10 | 33.22 | 6.16K |
| 2023-01-09 | 33.22 | 32.93 | ↓$0.29 (-0.87%) | 32.93 | 33.38 | 21.61K |
| 2023-01-06 | 32.40 | 33.17 | ↑$0.77 (2.39%) | 32.39 | 33.23 | 12.75K |
| 2023-01-05 | 32.31 | 32.31 | ↑$0.00 (0.00%) | 32.20 | 32.33 | 4.01K |
| 2023-01-04 | 32.45 | 32.45 | ↑$0.00 (0.01%) | 32.28 | 32.46 | 3.53K |
| 2023-01-03 | 32.17 | 32.07 | ↓$0.10 (-0.31%) | 31.77 | 32.17 | 22.69K |
| 2022-12-30 | 31.81 | 31.66 | ↓$0.15 (-0.46%) | 31.53 | 31.81 | 16.21K |
| 2022-12-29 | 31.70 | 31.97 | ↑$0.27 (0.85%) | 31.70 | 32.00 | 10.83K |
| 2022-12-28 | 31.96 | 31.54 | ↓$0.42 (-1.31%) | 31.54 | 32.12 | 10.32K |
| 2022-12-27 | 31.72 | 31.72 | ↑$0.00 (0.00%) | 31.68 | 31.80 | 3.34K |
| 2022-12-23 | 31.63 | 31.75 | ↑$0.12 (0.38%) | 31.59 | 31.82 | 7.66K |
| 2022-12-22 | 31.67 | 31.87 | ↑$0.20 (0.63%) | 31.43 | 31.87 | 197.07K |
| 2022-12-21 | 31.87 | 31.85 | ↓$0.02 (-0.05%) | 31.72 | 32.03 | 4K |
| 2022-12-20 | 31.53 | 31.61 | ↑$0.08 (0.26%) | 31.52 | 31.61 | 5.53K |
| 2022-12-19 | 31.64 | 31.40 | ↓$0.24 (-0.74%) | 31.34 | 31.64 | 17.83K |
Create an account or log in to view more rows.
$FKU buying!
$FKU i am trading for a better future!
$FKU rocket fuel tanks are full. Gonna shoot to the stars
$FKU let’s go down baby 😉
$FKU Monday will be very interesting.
$FKU is it time?
$FKU cup and handle forming
$FKU bought more
$FKU why not Monday yet
$FKU what time we going green?