FRA:1KN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	21.05	21.65	21.05	21.30	21.30	0.24%	650
Oct 22, 2026	20.30	21.25	20.30	21.25	21.25	3.66%	280
Oct 21, 2026	20.65	20.65	20.50	20.50	20.50	-0.73%	-
Oct 20, 2026	20.35	20.95	20.35	20.65	20.65	-1.20%	60
Oct 19, 2026	21.10	21.10	20.90	20.90	20.90	-1.42%	250
Oct 16, 2026	20.60	21.20	20.60	21.20	21.20	1.68%	203
Oct 15, 2026	20.20	20.95	20.20	20.85	20.85	1.46%	243
Oct 14, 2026	20.15	20.55	20.15	20.55	20.55	-1.67%	5,000
Oct 13, 2026	20.35	20.90	20.35	20.90	20.90	2.96%	100
Oct 12, 2026	20.30	20.30	20.30	20.30	20.30	0.50%	-
Oct 9, 2026	20.00	20.20	20.00	20.20	20.20	-1.94%	500
Oct 8, 2026	20.00	20.60	20.00	20.60	20.60	1.48%	100
Oct 7, 2026	20.00	20.65	20.00	20.30	20.30	1.25%	170
Oct 6, 2026	20.00	20.35	20.00	20.05	20.05	-1.72%	185
Oct 5, 2026	20.10	20.40	20.10	20.40	20.40	1.49%	50
Oct 2, 2026	20.00	20.70	20.00	20.10	20.10	-0.25%	855
Oct 1, 2026	20.15	20.15	20.15	20.15	20.15	-1.95%	60
Sep 30, 2026	20.15	20.55	20.15	20.55	20.55	1.48%	25
Sep 29, 2026	20.25	20.25	20.25	20.25	20.25	-1.22%	-
Sep 28, 2026	20.50	20.70	20.50	20.50	20.50	0.49%	170
Sep 25, 2026	20.20	20.40	20.20	20.40	20.40	0.25%	111
Sep 24, 2026	20.50	20.50	20.35	20.35	20.35	-1.93%	-
Sep 23, 2026	20.75	20.75	20.75	20.75	20.75	-0.72%	-
Sep 22, 2026	20.70	20.90	20.70	20.90	20.90	0.72%	125
Sep 21, 2026	20.55	20.75	20.55	20.75	20.75	0.24%	-
Sep 18, 2026	20.80	20.80	20.70	20.70	20.70	-0.48%	60
Sep 17, 2026	20.80	20.80	20.80	20.80	20.80	-1.21%	-
Sep 16, 2026	21.20	21.60	21.20	21.45	21.05	0.23%	270
Sep 15, 2026	21.40	22.05	21.40	21.40	21.01	-0.70%	500
Sep 14, 2026	21.25	21.95	21.25	21.55	21.15	0.23%	134
Sep 11, 2026	21.00	21.55	21.00	21.50	21.10	-1.15%	115
Sep 10, 2026	21.45	22.10	21.45	21.75	21.35	0.93%	70
Sep 9, 2026	21.50	21.75	21.50	21.55	21.15	-1.15%	30
Sep 8, 2026	21.70	21.80	21.70	21.80	21.40	-2.68%	-
Sep 7, 2026	21.90	22.40	21.90	22.40	21.99	0.67%	130
Sep 4, 2026	21.85	22.25	21.85	22.25	21.84	1.14%	150
Sep 3, 2026	21.90	22.00	21.90	22.00	21.59	-1.57%	100
Sep 2, 2026	21.75	22.40	21.75	22.35	21.94	-0.89%	192
Sep 1, 2026	21.90	22.55	21.90	22.55	22.13	1.58%	419
Aug 31, 2026	22.70	22.80	22.20	22.20	21.79	-0.89%	348
Aug 28, 2026	21.95	22.40	21.95	22.40	21.99	1.59%	150
Aug 27, 2026	22.15	22.15	22.05	22.05	21.64	-1.12%	100
Aug 26, 2026	22.30	22.30	22.30	22.30	21.89	-1.76%	-
Aug 25, 2026	22.70	22.70	22.70	22.70	22.28	-0.44%	-
Aug 24, 2026	22.40	23.05	22.40	22.80	22.38	1.11%	101
Aug 21, 2026	22.55	22.55	22.55	22.55	22.13	-1.53%	-
Aug 20, 2026	22.90	22.90	22.90	22.90	22.48	0.66%	15
Aug 19, 2026	22.15	22.75	22.15	22.75	22.33	0.44%	270
Aug 18, 2026	22.05	22.65	22.05	22.65	22.23	1.12%	50
Aug 17, 2026	23.00	23.00	22.40	22.40	21.99	-0.67%	1,022