First Trust United Kingdom Alphadex Fund (FKU)

Overview News Price History Discussions Forecast Dividend History

First Trust United Kingdom Alphadex Fund Stock (FKU) Price History

The historical daily chart and data for First Trust United Kingdom Alphadex Fund stock (FKU), show that the latest closing stock price as of July 02, 2026, is $53.66.

First Trust United Kingdom Alphadex Fund all-time high stock price is $56.74, occurred on February 25, 2026.
The lowest First Trust United Kingdom Alphadex Fund stock price recorded was $19.21 on March 19, 2020. Since then, First Trust United Kingdom Alphadex Fund's stock price has risen over 179.36% to $53.66 now.
The 52-week high stock price for FKU is $56.74, representing a 5.73% increase from the current share price, occurred on February 25, 2026.
The 52-week low stock price for FKU is $45.51, indicating a -15.20% decrease from the current share price, occurred on July 15, 2025.
The closing price of First Trust United Kingdom Alphadex Fund (FKU) stock in the beginning of 2025 was $44.42. The stock closed the year at $31.62, a loss of over -28.82% for the year.

The table below shows more information about FKU historical price data:

Daily

Weekly

Monthly

30D

60D

YTD

Date	High	Low	High - Low	Volume	% Change
Jul 02, 2026	$53.89	$53.29	$0.60	2,775.0	+1.62%
Jul 01, 2026	$52.81	$52.64	$0.1662	2,662.0	+0.36%
Jun 30, 2026	$52.78	$52.57	$0.21	2,571.0	-0.31%
Jun 29, 2026	$53.09	$52.76	$0.33	1,655.0	+0.35%
Jun 26, 2026	$52.74	$52.25	$0.49	752.0	-0.53%
Jun 25, 2026	$52.94	$52.79	$0.15	2,399.0	-0.74%
Jun 24, 2026	$53.27	$53.03	$0.2449	5,992.0	+0.09%
Jun 23, 2026	$53.49	$53.12	$0.37	4,028.0	-0.84%
Jun 22, 2026	$53.96	$53.33	$0.63	2,672.0	-0.09%
Jun 18, 2026	$53.82	$53.58	$0.24	455.0	-0.51%
Jun 17, 2026	$55.01	$54.00	$1.01	2,712.0	-1.41%
Jun 16, 2026	$54.99	$54.75	$0.24	1,411.0	+0.59%
Jun 15, 2026	$55.19	$54.45	$0.7368	2,653.0	+0.17%
Jun 12, 2026	$54.39	$54.25	$0.14	964.0	+0.78%
Jun 11, 2026	$53.94	$52.73	$1.21	1,898.0	+2.86%
Jun 10, 2026	$53.22	$52.43	$0.7927	2,700.0	-0.72%
Jun 09, 2026	$53.35	$52.23	$1.12	1,137.0	+0.04%
Jun 08, 2026	$52.84	$52.62	$0.22	1,418.0	+0.22%
Jun 05, 2026	$53.93	$52.69	$1.24	3,859.0	-2.52%
Jun 04, 2026	$54.18	$53.76	$0.42	648.0	+1.18%

First Trust United Kingdom Alphadex Fund Stock (FKU) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of First Trust United Kingdom Alphadex Fund stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of FKU shares. From significant milestones and fluctuations to notable trends, this in-depth examination of First Trust United Kingdom Alphadex Fund stock price history provides a foundation for understanding how the company's stock has evolved over time.

First Trust United Kingdom Alphadex Fund Stock (FKU) Price History 2026

Month	High	Low	High - Low	Volume	% Change
Jul, 2026	$53.89	$52.64	$1.25	8,212.0	+1.99%
Jun, 2026	$55.19	$52.23	$2.96	47,673.0	-2.21%
May, 2026	$54.51	$51.50	$3.01	208,155.0	+1.60%
Apr, 2026	$55.20	$50.37	$4.83	1,822,227.0	+5.16%
Mar, 2026	$55.07	$47.99	$7.08	286,016.0	-9.91%
Feb, 2026	$56.74	$53.02	$3.72	700,156.0	+3.81%
Jan, 2026	$55.62	$50.93	$4.69	42,151.0	+5.77%

First Trust United Kingdom Alphadex Fund Stock (FKU) Price History 2025

Month	High	Low	High - Low	Volume	% Change
Dec, 2025	$51.27	$48.10	$3.16	128,206.0	+5.74%
Nov, 2025	$48.51	$45.82	$2.69	74,767.0	+0.65%
Oct, 2025	$49.03	$47.66	$1.37	65,152.0	-0.84%
Sep, 2025	$48.47	$45.97	$2.50	38,886.0	+2.26%
Aug, 2025	$48.40	$45.58	$2.81	113,511.0	+3.35%
Jul, 2025	$47.56	$45.51	$2.05	33,081.0	-2.20%
Jun, 2025	$46.89	$45.60	$1.29	53,314.0	+2.51%
May, 2025	$45.89	$42.44	$3.45	242,243.0	+7.88%
Apr, 2025	$42.70	$35.98	$6.72	69,112.0	+5.92%
Mar, 2025	$41.38	$39.79	$1.59	83,490.0	-1.55%
Feb, 2025	$40.92	$38.90	$2.02	106,560.0	+3.17%
Jan, 2025	$39.84	$36.15	$3.69	368,150.0	+3.49%

First Trust United Kingdom Alphadex Fund Stock (FKU) Price History 2024

Month	High	Low	High - Low	Volume	% Change
Dec, 2024	$41.16	$37.73	$3.43	140,848.0	-4.54%
Nov, 2024	$40.65	$38.50	$2.15	217,496.0	+0.68%
Oct, 2024	$41.91	$39.30	$2.61	235,649.0	-5.36%
Sep, 2024	$42.54	$39.35	$3.19	246,419.0	+2.47%
Aug, 2024	$41.34	$36.78	$4.56	169,743.0	+2.59%
Jul, 2024	$40.26	$37.99	$2.27	111,545.0	+4.38%
Jun, 2024	$39.86	$38.05	$1.81	250,313.0	-3.17%
May, 2024	$39.89	$35.33	$4.56	62,802.0	+6.95%
Apr, 2024	$37.74	$35.62	$2.12	44,648.0	-2.52%
Mar, 2024	$37.80	$35.90	$1.90	101,504.0	+5.00%
Feb, 2024	$36.12	$34.39	$1.73	69,580.0	+1.38%
Jan, 2024	$36.65	$34.14	$2.51	1,316,050.0	-3.25%