FRA:1KN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	23.60	24.05	23.60	24.05	24.05	-0.41%	197
Jun 1, 2026	24.15	24.15	24.15	24.15	24.15	-1.51%	-
May 29, 2026	24.22	24.52	24.22	24.52	24.52	0.08%	20
May 28, 2026	24.50	24.50	24.50	24.50	24.50	0.20%	-
May 27, 2026	24.45	24.45	24.45	24.45	24.45	-1.41%	400
May 26, 2026	24.55	24.80	24.55	24.80	24.80	-0.80%	400
May 25, 2026	25.00	25.00	25.00	25.00	25.00	1.58%	21
May 22, 2026	24.42	24.61	24.42	24.61	24.61	0.94%	1,000
May 21, 2026	24.27	24.40	24.27	24.38	24.38	-0.20%	800
May 20, 2026	24.30	24.43	24.30	24.43	24.43	-0.57%	42
May 19, 2026	24.25	24.57	24.25	24.57	24.57	1.19%	25
May 18, 2026	23.90	24.28	23.89	24.28	24.28	1.72%	559
May 15, 2026	23.87	23.87	23.87	23.87	23.87	-0.54%	-
May 14, 2026	24.00	24.00	24.00	24.00	24.00	-1.23%	-
May 13, 2026	24.30	24.30	24.30	24.30	24.30	-1.62%	-
May 12, 2026	24.40	24.70	24.40	24.70	24.70	-0.20%	28
May 11, 2026	24.32	24.75	24.32	24.75	24.75	1.35%	241
May 8, 2026	24.42	24.42	24.42	24.42	24.42	0.29%	-
May 7, 2026	24.25	24.35	24.25	24.35	24.35	-0.16%	1
May 6, 2026	24.10	24.52	24.10	24.39	24.39	1.12%	7
May 5, 2026	23.97	24.12	23.97	24.12	24.12	-0.94%	100
May 4, 2026	24.35	24.35	24.35	24.35	24.35	-	-
Apr 30, 2026	24.35	24.35	24.35	24.35	24.35	-0.20%	-
Apr 29, 2026	24.40	24.40	24.40	24.40	24.40	0.95%	-
Apr 28, 2026	24.17	24.17	24.17	24.17	24.17	0.21%	-
Apr 27, 2026	24.12	24.12	24.12	24.12	24.12	-0.54%	-
Apr 24, 2026	24.30	24.80	24.25	24.25	24.25	0.54%	825
Apr 23, 2026	24.12	24.12	24.12	24.12	24.12	-0.62%	-
Apr 22, 2026	24.27	24.27	24.27	24.27	24.27	-1.62%	-
Apr 21, 2026	24.37	24.70	24.37	24.67	24.67	1.11%	283
Apr 20, 2026	24.40	24.40	24.40	24.40	24.40	1.24%	-
Apr 17, 2026	24.02	24.10	24.02	24.10	24.10	-0.08%	300
Apr 16, 2026	23.75	24.12	23.75	24.12	24.12	0.63%	200
Apr 15, 2026	23.90	23.97	23.90	23.97	23.97	0.21%	300
Apr 14, 2026	23.92	23.92	23.92	23.92	23.92	0.08%	-
Apr 13, 2026	23.90	23.90	23.90	23.90	23.90	0.59%	-
Apr 10, 2026	23.90	23.90	23.76	23.76	23.76	0.47%	73
Apr 9, 2026	23.65	23.65	23.65	23.65	23.65	-1.46%	-
Apr 8, 2026	24.00	24.00	24.00	24.00	24.00	-0.83%	-
Apr 7, 2026	23.90	24.20	23.90	24.20	24.20	0.71%	150
Apr 2, 2026	23.47	24.03	23.47	24.03	24.03	1.65%	81
Apr 1, 2026	23.64	23.64	23.64	23.64	23.64	0.04%	-
Mar 31, 2026	23.69	23.69	23.63	23.63	23.63	1.20%	250
Mar 30, 2026	23.10	23.35	23.10	23.35	23.35	-0.93%	-
Mar 27, 2026	23.57	23.57	23.57	23.57	23.57	-0.13%	-
Mar 26, 2026	23.42	23.60	23.42	23.60	23.60	-0.76%	50
Mar 25, 2026	23.51	23.90	23.51	23.78	23.78	1.80%	1,270
Mar 24, 2026	23.41	23.41	23.36	23.36	23.36	0.91%	349
Mar 23, 2026	23.02	23.15	23.02	23.15	23.15	-1.36%	230
Mar 20, 2026	24.10	24.11	23.47	23.47	23.47	-2.74%	470