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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	55.23	55.6	55.6	55.87	55.21	17,625
February 19, 2026	54.77	55.01	55.01	55.01	54.67	71,100
February 18, 2026	55.24	55.36	55.36	55.79	55.24	13,213
February 17, 2026	54.4	54.99	54.99	55.12	54.4	10,320
February 13, 2026	54.9	54.56	54.56	55.33	54.56	356,939
February 12, 2026	55.43	54.9	54.9	55.65	54.83	8,000
February 11, 2026	55.49	55.46	55.46	55.63	55.26	5,900
February 10, 2026	54.93	54.86	54.86	55.11	54.73	9,424
February 09, 2026	54.29	55.12	55.12	55.12	54.29	30,600
February 06, 2026	54.23	54.84	54.84	54.96	53.94	33,812
February 05, 2026	53.66	53.38	53.38	54	53.02	22,144
February 04, 2026	55.78	55.01	55.01	55.78	54.58	55,900
February 03, 2026	54.39	54.41	54.41	54.92	54.25	7,456
February 02, 2026	54.35	54.57	54.57	54.57	54.1	912
January 30, 2026	54.59	53.85	53.85	54.59	53.64	2,825
January 29, 2026	55.58	55.21	55.21	55.62	54.96	4,679
January 28, 2026	54.95	54.88	54.88	54.95	54.61	3,636
January 27, 2026	54.54	54.85	54.85	54.85	54.54	1,225
January 26, 2026	54.43	54.21	54.21	54.5	54.21	1,300
January 23, 2026	53.2	53.74	53.74	53.77	53.2	1,337
January 22, 2026	53.27	53.22	53.22	53.27	53.08	1,534
January 21, 2026	53.01	53	53	53.01	52.62	2,404
January 20, 2026	52.49	52.16	52.16	52.49	52.16	1,400
January 16, 2026	52.13	52.22	52.22	52.22	52.07	1,641
January 15, 2026	52.47	52.08	52.08	52.47	52.05	2,100
January 14, 2026	51.83	52.03	52.03	52.18	51.64	1,914
January 13, 2026	51.82	51.82	51.82	51.82	51.82	400
January 12, 2026	52.02	52.12	52.12	52.12	52.02	617
January 09, 2026	51.66	51.66	51.66	51.66	51.66	1,113
January 08, 2026	51.73	51.81	51.81	51.83	51.6	6,422
January 07, 2026	51.74	51.87	51.87	51.87	51.7	1,500
January 06, 2026	52.2	52.31	52.31	52.31	52.18	2,000
January 05, 2026	51.48	51.98	51.98	51.98	51.48	1,722
January 02, 2026	50.94	51.02	51.02	51.33	50.93	1,727
December 31, 2025	50.87	50.91	50.91	50.97	50.87	861
December 30, 2025	50.96	51.15	51.15	51.27	50.96	2,217
December 29, 2025	50.99	50.79	50.79	50.99	50.54	4,949
December 26, 2025	51.07	51.09	51.09	51.09	50.9	1,200
December 24, 2025	50.84	50.82	50.82	50.84	50.64	12,100
December 23, 2025	50.84	50.84	50.84	50.94	50.8	4,500
December 22, 2025	50.36	50.79	50.79	50.9	50.36	6,636
December 19, 2025	50.26	50.18	50.18	50.38	50.17	77,512
December 18, 2025	50.05	49.88	49.88	50.05	49.7	4,200
December 17, 2025	49.83	49.47	49.47	49.83	49.47	609
December 16, 2025	49.27	49.33	49.33	49.33	49.08	2,300
December 15, 2025	49.17	48.98	48.98	49.3	48.93	633
December 12, 2025	48.81	48.63	48.63	48.81	48.63	471
December 11, 2025	49.34	49.32	49.32	49.34	49.32	500
December 10, 2025	48.76	48.95	48.95	48.95	48.73	706
December 09, 2025	48.56	48.28	48.28	48.56	48.28	2,112
December 08, 2025	48.52	48.38	48.38	48.52	48.37	1,400
December 05, 2025	49.05	48.76	48.76	49.05	48.76	831
December 04, 2025	48.72	48.82	48.82	48.84	48.72	953
December 03, 2025	48.61	48.71	48.71	48.71	48.52	1,200
December 02, 2025	48.22	48.27	48.27	48.34	48.1	1,638
December 01, 2025	48.29	48.26	48.26	48.41	48.26	1,900
November 28, 2025	48.29	48.38	48.38	48.51	48.29	2,500
November 26, 2025	47.74	48.22	48.22	48.22	47.74	10,837
November 25, 2025	47.14	47.28	47.28	47.28	47.1	2,100
November 24, 2025	46.23	46.63	46.63	46.73	46.23	6,344

First Trust United Kingdom AlphaDEX Fund (FKU) NASDAQ