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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	46.32	46.44	46.44	46.44	46.08	2,314
November 20, 2025	46.42	45.82	45.82	46.84	45.82	8,700
November 19, 2025	46.19	46.19	46.19	46.19	46.19	100
November 18, 2025	46.34	46.51	46.51	46.51	46.34	317
November 17, 2025	47.14	46.71	46.71	47.16	46.58	4,400
November 14, 2025	47.32	47.34	47.34	47.34	47.24	2,300
November 13, 2025	48.35	47.91	47.91	48.42	47.91	2,800
November 12, 2025	48.28	48.25	48.25	48.28	48.21	1,500
November 11, 2025	48.14	48.33	48.33	48.43	48.14	4,400
November 10, 2025	47.74	48.2	48.2	48.2	47.74	5,800
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

First Trust United Kingdom AlphaDEX Fund (FKU) NASDAQ