S&P 500 7,408.30 -1.21% NASDAQ 25,137.69 -2.15% DOW 51,711.65 -0.97% R2K 2,940.16 -0.67% VIX 18.70 +12.38% US 10Y 4.70 +0.99% DXY 101.41 -0.02% GOLD 4,030.40 -0.40% CRUDE 91.69 -0.54%
Next Bullish Trade
Sign in
FKU

FKU FKU

$53.44 -0.81 (-1.49%)
Neutral · -0.39σ Grade C
+ Compare Open in Sniper

Historical prices · daily

124 sessions
Date Open High Low Close Volume
2026-07-23 $53.46 $53.93 $53.44 $53.44 0.0M
2026-07-22 $54.39 $54.61 $54.25 $54.25 0.0M
2026-07-21 $53.93 $54.03 $53.92 $54.03 0.0M
2026-07-20 $54.27 $54.47 $53.58 $53.58 0.0M
2026-07-17 $54.23 $54.24 $54.23 $54.24 0.0M
2026-07-16 $54.14 $54.25 $54.14 $54.25 0.0M
2026-07-15 $53.69 $54.22 $53.69 $54.20 0.0M
2026-07-14 $53.67 $53.83 $53.47 $53.47 0.0M
2026-07-13 $53.46 $53.46 $53.46 $53.46 0.0M
2026-07-10 $53.95 $53.98 $53.62 $53.86 0.0M
2026-07-09 $53.18 $53.23 $52.97 $53.23 0.0M
2026-07-08 $53.10 $53.16 $52.32 $52.87 0.0M
2026-07-07 $54.38 $54.38 $53.49 $53.56 0.0M
2026-07-06 $54.01 $54.10 $54.01 $54.10 0.0M
2026-07-02 $53.37 $53.89 $53.29 $53.66 0.0M
2026-07-01 $52.65 $52.81 $52.64 $52.81 0.0M
2026-06-30 $52.57 $52.78 $52.57 $52.62 0.0M
2026-06-29 $53.09 $53.09 $52.76 $52.78 0.0M
2026-06-26 $52.25 $52.74 $52.25 $52.60 0.0M
2026-06-25 $52.79 $52.94 $52.79 $52.88 0.0M
2026-06-24 $53.23 $53.27 $53.03 $53.27 0.0M
2026-06-23 $53.20 $53.49 $53.12 $53.22 0.0M
2026-06-22 $53.33 $53.96 $53.33 $53.67 0.0M
2026-06-18 $53.82 $53.82 $53.58 $53.72 0.0M
2026-06-17 $55.01 $55.01 $54.00 $54.00 0.0M
2026-06-16 $54.97 $54.99 $54.75 $54.77 0.0M
2026-06-15 $54.81 $55.19 $54.45 $54.45 0.0M
2026-06-12 $54.39 $54.39 $54.25 $54.36 0.0M
2026-06-11 $53.18 $53.94 $52.73 $53.94 0.0M
2026-06-10 $53.22 $53.22 $52.43 $52.44 0.0M
2026-06-09 $53.35 $53.35 $52.23 $52.82 0.0M
2026-06-08 $52.84 $52.84 $52.62 $52.80 0.0M
2026-06-05 $53.93 $53.93 $52.69 $52.69 0.0M
2026-06-04 $54.18 $54.18 $53.76 $54.05 0.0M
2026-06-03 $53.69 $53.69 $53.42 $53.42 0.0M
2026-06-02 $53.87 $53.99 $53.63 $53.99 0.0M
2026-06-01 $53.22 $53.59 $53.22 $53.59 0.0M
2026-05-29 $54.16 $54.34 $53.49 $53.81 0.0M
2026-05-28 $53.52 $54.12 $53.52 $53.92 0.0M
2026-05-27 $54.23 $54.42 $54.04 $54.13 0.0M
2026-05-26 $54.33 $54.35 $54.18 $54.18 0.0M
2026-05-22 $53.54 $53.85 $53.43 $53.53 0.0M
2026-05-21 $53.08 $53.74 $53.08 $53.74 0.0M
2026-05-20 $52.59 $53.38 $52.39 $53.38 0.0M
2026-05-19 $52.35 $52.48 $52.01 $52.15 0.0M
2026-05-18 $52.36 $52.70 $52.36 $52.58 0.0M
2026-05-15 $51.71 $51.88 $51.50 $51.73 0.0M
2026-05-14 $53.37 $53.47 $52.84 $52.97 0.0M
2026-05-13 $52.82 $53.35 $52.82 $53.35 0.0M
2026-05-12 $53.16 $53.16 $52.71 $53.02 0.0M
2026-05-11 $54.05 $54.14 $53.48 $53.55 0.0M
2026-05-08 $54.02 $54.18 $54.01 $54.18 0.0M
2026-05-07 $54.51 $54.51 $53.33 $53.33 0.0M
2026-05-06 $53.94 $54.20 $53.94 $54.19 0.0M
2026-05-05 $52.57 $52.65 $52.45 $52.59 0.0M
2026-05-04 $52.24 $52.24 $51.86 $51.97 0.0M
2026-05-01 $52.96 $53.21 $52.92 $53.02 0.0M
2026-04-30 $52.74 $52.98 $52.65 $52.96 0.0M
2026-04-29 $51.94 $51.94 $51.46 $51.77 0.0M
2026-04-28 $52.62 $52.68 $52.26 $52.58 0.0M
2026-04-27 $53.00 $53.06 $52.89 $52.99 0.0M
2026-04-24 $53.23 $53.44 $53.14 $53.36 0.0M
2026-04-23 $53.60 $53.65 $52.98 $53.15 0.0M
2026-04-22 $54.11 $54.15 $53.67 $53.76 0.0M
2026-04-21 $54.21 $54.21 $53.29 $53.29 0.0M
2026-04-20 $54.74 $54.74 $54.52 $54.55 0.0M
2026-04-17 $55.15 $55.20 $55.07 $55.07 0.0M
2026-04-16 $54.42 $54.49 $53.79 $54.07 0.0M
2026-04-15 $54.18 $54.26 $54.09 $54.26 0.0M
2026-04-14 $54.22 $54.49 $54.19 $54.49 0.0M
2026-04-13 $53.19 $54.03 $53.19 $53.75 0.1M
2026-04-10 $53.69 $53.75 $53.32 $53.44 0.0M
2026-04-09 $53.47 $53.70 $53.06 $53.22 0.0M
2026-04-08 $54.01 $54.01 $53.27 $53.52 0.0M
2026-04-07 $50.94 $51.17 $50.43 $51.17 0.0M
2026-04-06 $51.10 $51.40 $50.95 $51.13 1.2M
2026-04-02 $50.38 $50.97 $50.37 $50.97 0.0M
2026-04-01 $50.88 $51.36 $50.40 $51.27 0.3M
2026-03-31 $49.82 $50.36 $49.36 $50.36 0.0M
2026-03-30 $48.99 $49.07 $48.63 $48.63 0.0M
2026-03-27 $49.00 $49.26 $48.44 $48.73 0.0M
2026-03-26 $49.61 $50.35 $49.00 $49.00 0.1M
2026-03-25 $50.51 $50.64 $50.31 $50.49 0.0M
2026-03-24 $49.28 $50.12 $49.28 $49.67 0.0M
2026-03-23 $50.13 $50.13 $49.39 $49.72 0.0M
2026-03-20 $49.98 $49.98 $47.99 $48.65 0.0M
2026-03-19 $49.56 $50.20 $49.56 $50.20 0.0M
2026-03-18 $51.09 $51.25 $50.54 $50.54 0.0M
2026-03-17 $52.04 $52.04 $51.40 $51.40 0.0M
2026-03-16 $50.86 $51.17 $50.86 $51.17 0.0M
2026-03-13 $51.09 $51.10 $50.50 $50.65 0.0M
2026-03-12 $51.67 $51.74 $51.40 $51.50 0.0M
2026-03-11 $52.40 $52.55 $52.30 $52.36 0.0M
2026-03-10 $52.89 $53.04 $52.19 $52.19 0.0M
2026-03-09 $50.88 $52.14 $50.88 $52.14 0.1M
2026-03-06 $52.21 $52.21 $51.91 $52.17 0.0M
2026-03-05 $53.28 $53.28 $52.41 $52.41 0.0M
2026-03-04 $53.20 $53.81 $53.20 $53.81 0.0M
2026-03-03 $52.83 $53.27 $52.21 $53.27 0.0M
2026-03-02 $54.84 $55.07 $54.57 $55.03 0.0M
2026-02-27 $56.02 $56.15 $55.89 $55.90 0.0M
2026-02-26 $56.14 $56.33 $55.83 $56.33 0.0M
2026-02-25 $56.33 $56.74 $56.16 $56.73 0.0M
2026-02-24 $55.28 $55.53 $55.09 $55.53 0.0M
2026-02-23 $55.68 $55.68 $55.30 $55.41 0.0M
2026-02-20 $55.23 $55.87 $55.21 $55.60 0.0M
2026-02-19 $54.77 $55.01 $54.67 $55.01 0.1M
2026-02-18 $55.24 $55.79 $55.24 $55.36 0.0M
2026-02-17 $54.40 $55.12 $54.40 $54.99 0.0M
2026-02-13 $54.90 $55.33 $54.56 $54.56 0.4M
2026-02-12 $55.43 $55.65 $54.83 $54.90 0.0M
2026-02-11 $55.49 $55.63 $55.26 $55.46 0.0M
2026-02-10 $54.93 $55.11 $54.73 $54.86 0.0M
2026-02-09 $54.29 $55.12 $54.29 $55.12 0.0M
2026-02-06 $54.23 $54.96 $53.94 $54.84 0.0M
2026-02-05 $53.66 $54.00 $53.02 $53.38 0.0M
2026-02-04 $55.78 $55.78 $54.58 $55.01 0.1M
2026-02-03 $54.39 $54.92 $54.25 $54.41 0.0M
2026-02-02 $54.35 $54.57 $54.10 $54.57 0.0M
2026-01-30 $54.59 $54.59 $53.64 $53.85 0.0M
2026-01-29 $55.62 $55.62 $54.41 $55.21 0.0M
2026-01-28 $54.95 $54.95 $54.61 $54.88 0.0M
2026-01-27 $54.54 $54.85 $54.54 $54.85 0.0M
2026-01-26 $54.43 $54.50 $54.21 $54.21 0.0M