First Trust United Kingdom AlphaDEX Fund - FKU - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	47.36	47.62	47.62	47.62	47.15	500
November 06, 2025	47.39	47.39	47.39	47.39	47.39	395
November 05, 2025	47.03	47.37	47.37	47.45	47.03	15,500
November 04, 2025	46.91	46.85	46.85	46.91	46.85	2,048
November 03, 2025	47.81	47.85	47.85	47.98	47.81	2,049
October 31, 2025	47.98	48.06	48.06	48.06	47.98	448
October 30, 2025	48.16	48.25	48.25	48.41	48.16	809
October 29, 2025	48.6	48.39	48.39	48.6	48.39	206
October 28, 2025	48.58	48.6	48.6	48.6	48.58	200
October 27, 2025	49	48.81	48.81	49	48.66	1,500
October 24, 2025	48.72	48.77	48.77	48.84	48.72	900
October 23, 2025	48.56	48.53	48.53	48.56	48.53	214
October 22, 2025	48.11	48.26	48.26	48.26	48.11	1,329
October 21, 2025	47.76	47.7	47.7	47.82	47.69	745
October 20, 2025	48.25	48.33	48.33	48.34	48.13	1,700
October 17, 2025	48.16	48.27	48.27	48.27	47.97	27,300
October 16, 2025	48.64	48.42	48.42	48.69	48.42	2,115
October 15, 2025	48.44	48.5	48.5	48.65	48.44	1,249
October 14, 2025	48.03	48.59	48.59	48.8	48.03	5,419
October 13, 2025	48.07	48.42	48.42	48.42	48.07	2,815
October 10, 2025	48.13	47.66	47.66	48.23	47.66	510
October 09, 2025	48.66	48.06	48.06	48.66	48.06	547
October 08, 2025	48.65	48.55	48.55	48.81	48.53	1,100
October 07, 2025	48.74	48.43	48.43	48.74	48.32	6,890
October 06, 2025	48.99	48.79	48.79	48.99	48.64	7,600
October 03, 2025	48.67	48.84	48.84	49.03	48.67	1,616
October 02, 2025	48.47	48.47	48.47	48.47	48.47	100
October 01, 2025	48.7	48.7	48.7	48.7	48.7	120
September 30, 2025	48.13	48.47	48.47	48.47	48.13	2,801
September 29, 2025	47.8	47.8	47.8	47.8	47.8	225
September 26, 2025	47.6	47.8	47.8	47.8	47.6	2,849
September 25, 2025	47.05	47.14	47.14	47.3	46.86	5,713
September 24, 2025	47.99	47.73	47.41	47.99	47.73	300
September 23, 2025	48.12	47.91	47.59	48.42	47.91	1,126
September 22, 2025	47.58	47.98	47.65	47.98	47.57	1,514
September 19, 2025	47.45	47.55	47.24	47.55	47.41	3,230
September 18, 2025	48	47.89	47.57	48	47.8	1,805
September 17, 2025	48.23	47.97	47.65	48.23	47.97	1,900
September 16, 2025	48.35	48.03	47.71	48.35	48.03	205
September 15, 2025	48.22	48.22	47.9	48.22	48.22	100
September 12, 2025	47.75	47.76	47.44	47.97	47.71	2,514
September 11, 2025	47.88	47.88	47.88	47.88	47.88	100
September 10, 2025	47.13	47.47	47.47	47.47	47.13	1,018
September 09, 2025	47.81	47.73	47.73	47.81	47.54	3,100
September 08, 2025	47.56	47.64	47.64	47.69	47.56	724
September 05, 2025	47.57	47.3	47.3	47.57	47.3	2,428
September 04, 2025	46.81	46.97	46.97	46.97	46.81	5,300
September 03, 2025	46.83	46.8	46.8	46.83	46.8	400
September 02, 2025	45.97	46.32	46.32	46.57	45.97	1,713
August 29, 2025	47.45	47.4	47.4	47.45	47.33	1,625
August 28, 2025	47.8	47.71	47.71	47.8	47.56	3,424
August 27, 2025	47.63	47.76	47.76	47.76	47.29	936
August 26, 2025	47.43	47.9	47.9	48.01	47.42	800
August 25, 2025	47.97	47.76	47.76	47.97	47.74	1,700
August 22, 2025	47.74	48.23	48.23	48.4	47.74	1,700
August 21, 2025	47.62	47.38	47.38	47.67	47.25	2,900
August 20, 2025	47.27	47.59	47.59	47.59	47.27	236
August 19, 2025	47.26	47.22	47.22	47.47	47.03	2,400
August 18, 2025	47.52	47.38	47.38	47.52	47.16	1,275
August 15, 2025	47.57	47.37	47.37	47.57	47.24	641

First Trust United Kingdom AlphaDEX Fund (FKU) NASDAQ