First Trust United Kingdom AlphaDEX Fund (FKU)
NASDAQ: FKU · Real-Time Price · USD
50.97
-0.18 (-0.35%)
At close: Dec 31, 2025, 4:00 PM EST
50.91
-0.06 (-0.12%)
After-hours: Dec 31, 2025, 4:15 PM EST
FKU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 50.87 | 50.97 | 50.87 | 50.91 | 50.91 | -0.47% | 1,703 |
| Dec 30, 2025 | 50.96 | 51.27 | 50.96 | 51.15 | 51.15 | 0.70% | 2,217 |
| Dec 29, 2025 | 50.99 | 50.99 | 50.54 | 50.79 | 50.79 | -0.59% | 4,949 |
| Dec 26, 2025 | 51.07 | 51.09 | 50.90 | 51.09 | 51.09 | 0.54% | 1,184 |
| Dec 24, 2025 | 50.84 | 50.84 | 50.64 | 50.82 | 50.82 | -0.04% | 12,051 |
| Dec 23, 2025 | 50.84 | 50.94 | 50.80 | 50.84 | 50.84 | 0.09% | 4,468 |
| Dec 22, 2025 | 50.36 | 50.90 | 50.36 | 50.79 | 50.79 | 1.22% | 6,636 |
| Dec 19, 2025 | 50.26 | 50.38 | 50.17 | 50.18 | 50.18 | 0.60% | 77,512 |
| Dec 18, 2025 | 50.05 | 50.05 | 49.70 | 49.88 | 49.88 | 0.82% | 4,161 |
| Dec 17, 2025 | 49.83 | 49.83 | 49.47 | 49.47 | 49.47 | 0.29% | 609 |
| Dec 16, 2025 | 49.27 | 49.33 | 49.08 | 49.33 | 49.33 | 0.72% | 2,278 |
| Dec 15, 2025 | 49.17 | 49.30 | 48.93 | 48.98 | 48.98 | 0.72% | 633 |
| Dec 12, 2025 | 48.81 | 48.81 | 48.63 | 48.63 | 48.63 | -1.39% | 471 |
| Dec 11, 2025 | 49.34 | 49.34 | 49.32 | 49.32 | 48.86 | 0.76% | 483 |
| Dec 10, 2025 | 48.76 | 48.95 | 48.73 | 48.95 | 48.49 | 1.39% | 706 |
| Dec 9, 2025 | 48.56 | 48.56 | 48.28 | 48.28 | 47.83 | -0.21% | 2,112 |
| Dec 8, 2025 | 48.52 | 48.52 | 48.37 | 48.38 | 47.93 | -0.78% | 1,356 |
| Dec 5, 2025 | 49.05 | 49.05 | 48.76 | 48.76 | 48.31 | -0.13% | 831 |
| Dec 4, 2025 | 48.72 | 48.84 | 48.72 | 48.82 | 48.37 | 0.23% | 973 |
| Dec 3, 2025 | 48.61 | 48.71 | 48.52 | 48.71 | 48.26 | 0.92% | 1,161 |
| Dec 2, 2025 | 48.22 | 48.34 | 48.10 | 48.27 | 47.82 | 0.02% | 1,638 |
| Dec 1, 2025 | 48.29 | 48.41 | 48.26 | 48.26 | 47.81 | -0.24% | 1,895 |
| Nov 28, 2025 | 48.29 | 48.51 | 48.29 | 48.38 | 47.93 | 0.32% | 2,481 |
| Nov 26, 2025 | 47.74 | 48.22 | 47.74 | 48.22 | 47.77 | 1.99% | 10,837 |
| Nov 25, 2025 | 47.14 | 47.28 | 47.10 | 47.28 | 46.84 | 1.40% | 2,098 |
| Nov 24, 2025 | 46.23 | 46.73 | 46.23 | 46.63 | 46.20 | 0.42% | 6,344 |
| Nov 21, 2025 | 46.32 | 46.44 | 46.08 | 46.44 | 46.01 | 1.34% | 2,314 |
| Nov 20, 2025 | 46.42 | 46.84 | 45.82 | 45.82 | 45.40 | -0.80% | 8,669 |
| Nov 19, 2025 | 46.19 | 46.19 | 46.19 | 46.19 | 45.76 | -0.69% | 91 |
| Nov 18, 2025 | 46.34 | 46.51 | 46.34 | 46.51 | 46.08 | -0.42% | 317 |
| Nov 17, 2025 | 47.14 | 47.16 | 46.58 | 46.71 | 46.27 | -1.35% | 4,387 |
| Nov 14, 2025 | 47.32 | 47.34 | 47.24 | 47.34 | 46.90 | -1.19% | 2,317 |
| Nov 13, 2025 | 48.35 | 48.42 | 47.91 | 47.91 | 47.47 | -0.70% | 2,812 |
| Nov 12, 2025 | 48.28 | 48.28 | 48.21 | 48.25 | 47.81 | -0.15% | 1,479 |
| Nov 11, 2025 | 48.14 | 48.43 | 48.14 | 48.33 | 47.88 | 0.27% | 4,398 |
| Nov 10, 2025 | 47.74 | 48.20 | 47.74 | 48.20 | 47.75 | 1.21% | 5,793 |
| Nov 7, 2025 | 47.36 | 47.62 | 47.15 | 47.62 | 47.18 | 0.53% | 455 |
| Nov 6, 2025 | 47.39 | 47.39 | 47.37 | 47.37 | 46.93 | - | 395 |
| Nov 5, 2025 | 47.03 | 47.45 | 47.03 | 47.37 | 46.93 | 1.12% | 15,483 |
| Nov 4, 2025 | 46.91 | 46.91 | 46.85 | 46.85 | 46.41 | -2.10% | 2,048 |
| Nov 3, 2025 | 47.81 | 47.98 | 47.81 | 47.85 | 47.41 | -0.44% | 2,049 |
| Oct 31, 2025 | 47.98 | 48.06 | 47.98 | 48.06 | 47.62 | -0.39% | 448 |
| Oct 30, 2025 | 48.16 | 48.41 | 48.16 | 48.25 | 47.80 | -0.29% | 809 |
| Oct 29, 2025 | 48.60 | 48.60 | 48.39 | 48.39 | 47.94 | -0.42% | 206 |
| Oct 28, 2025 | 48.58 | 48.60 | 48.58 | 48.60 | 48.14 | -0.44% | 150 |
| Oct 27, 2025 | 49.00 | 49.00 | 48.66 | 48.81 | 48.36 | 0.09% | 1,499 |
| Oct 24, 2025 | 48.72 | 48.84 | 48.72 | 48.77 | 48.31 | 0.49% | 872 |
| Oct 23, 2025 | 48.56 | 48.56 | 48.53 | 48.53 | 48.08 | 0.55% | 214 |
| Oct 22, 2025 | 48.11 | 48.26 | 48.11 | 48.26 | 47.81 | 1.16% | 1,329 |
| Oct 21, 2025 | 47.76 | 47.85 | 47.69 | 47.70 | 47.26 | -1.30% | 793 |