First Trust United Kingdom AlphaDEX® Fund (FKU) Historical Stock Data
39.77 ↑0.73 (1.87%)
As of July 25, 2024, 3:50pm EST.
Historical Data
In the past 30 trading days, FKU is down -0.19% a day on average. There have been 11 days where First Trust United Kingdom AlphaDEX® Fund closed green and 19 days where FKU closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 39.43 | 39.77 | ↑$0.34 (0.86%) | 39.43 | 39.77 | 492 |
| 2024-07-25 | 39.05 | 39.04 | ↓$0.01 (-0.03%) | 39.04 | 39.05 | 1.39K |
| 2024-07-24 | 39.25 | 39.08 | ↓$0.17 (-0.42%) | 39.08 | 39.38 | 41.25K |
| 2024-07-23 | 39.44 | 39.45 | ↑$0.01 (0.03%) | 39.44 | 39.45 | 138 |
| 2024-07-22 | 39.50 | 39.43 | ↓$0.07 (-0.19%) | 39.43 | 39.66 | 685 |
| 2024-07-19 | 39.42 | 39.45 | ↑$0.03 (0.08%) | 39.23 | 39.48 | 1.56K |
| 2024-07-18 | 40.14 | 39.48 | ↓$0.66 (-1.65%) | 39.48 | 40.14 | 276 |
| 2024-07-17 | 39.83 | 39.83 | ↑$0.00 (0.00%) | 39.83 | 39.83 | 57 |
| 2024-07-16 | 40.07 | 40.15 | ↑$0.08 (0.20%) | 40.07 | 40.15 | 161 |
| 2024-07-15 | 39.63 | 39.43 | ↓$0.20 (-0.52%) | 39.43 | 39.63 | 1.03K |
| 2024-07-12 | 40.25 | 39.86 | ↓$0.39 (-0.97%) | 39.86 | 40.26 | 441 |
| 2024-07-11 | 39.83 | 39.93 | ↑$0.10 (0.25%) | 39.60 | 39.96 | 43.71K |
| 2024-07-10 | 39.11 | 39.27 | ↑$0.16 (0.42%) | 39.11 | 39.40 | 3.12K |
| 2024-07-09 | 38.81 | 38.60 | ↓$0.20 (-0.53%) | 38.60 | 38.81 | 829 |
| 2024-07-08 | 39.42 | 39.07 | ↓$0.35 (-0.89%) | 39.07 | 39.42 | 253 |
| 2024-07-05 | 39.17 | 39.39 | ↑$0.22 (0.55%) | 38.92 | 39.39 | 2.81K |
| 2024-07-03 | 38.81 | 38.74 | ↓$0.07 (-0.19%) | 38.57 | 38.85 | 1.65K |
| 2024-07-02 | 38.09 | 38.09 | ↑$0.00 (0.00%) | 38.09 | 38.09 | 226 |
| 2024-07-01 | 38.24 | 37.99 | ↓$0.25 (-0.65%) | 37.99 | 38.61 | 1.24K |
| 2024-06-28 | 38.22 | 38.12 | ↓$0.10 (-0.26%) | 38.12 | 38.24 | 0.99K |
| 2024-06-27 | 38.27 | 38.20 | ↓$0.07 (-0.18%) | 38.05 | 38.43 | 2.27K |
| 2024-06-26 | 38.65 | 38.63 | ↓$0.02 (-0.06%) | 38.63 | 38.65 | 490 |
| 2024-06-25 | 38.84 | 38.58 | ↓$0.26 (-0.68%) | 38.50 | 38.93 | 7.92K |
| 2024-06-24 | 39.23 | 38.93 | ↓$0.30 (-0.76%) | 38.93 | 39.23 | 62.46K |
| 2024-06-21 | 38.71 | 38.57 | ↓$0.14 (-0.36%) | 38.39 | 38.76 | 7.90K |
| 2024-06-20 | 39.00 | 38.95 | ↓$0.05 (-0.13%) | 38.74 | 39.08 | 108.86K |
| 2024-06-18 | 38.57 | 38.78 | ↑$0.21 (0.54%) | 38.57 | 38.78 | 1.49K |
| 2024-06-17 | 38.27 | 38.38 | ↑$0.11 (0.28%) | 38.25 | 38.38 | 1.86K |
| 2024-06-14 | 38.11 | 38.09 | ↓$0.02 (-0.06%) | 38.09 | 38.11 | 338 |
| 2024-06-13 | 38.92 | 38.74 | ↓$0.18 (-0.47%) | 38.56 | 38.92 | 40.60K |
Create an account or log in to view more rows.
$FKU I gave in! Bought more 100 shares
$FKU Like if the Hedgies are fucked
$FKU Short again!! 😀 😀
$FKU wtf is that dump
$FKU buying!
$FKU when's the offering?
$FKU what happened
$FKU my hands are made out of diamonds
$FKU unstoppable up wow
$FKU HOLDING STRONG FOR ALL OF YOU