FRA:2KD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	26.10	26.75	26.10	26.75	26.75	1.25%	370
Jun 1, 2026	26.42	26.42	26.42	26.42	26.42	-0.79%	-
May 29, 2026	27.09	27.09	26.63	26.63	26.63	-2.63%	1
May 28, 2026	27.69	27.69	27.35	27.35	27.35	-1.01%	850
May 27, 2026	28.02	28.02	27.63	27.63	27.63	-2.61%	-
May 26, 2026	28.40	28.40	28.37	28.37	28.37	1.14%	-
May 25, 2026	28.60	28.60	28.05	28.05	28.05	-3.31%	-
May 22, 2026	28.65	29.01	28.65	29.01	29.01	0.83%	4,000
May 21, 2026	28.56	29.41	28.56	28.77	28.77	-0.38%	117
May 20, 2026	29.24	29.24	28.86	28.88	28.88	-1.43%	1,000
May 19, 2026	28.60	29.30	28.60	29.30	29.30	1.67%	300
May 18, 2026	28.91	28.91	28.82	28.82	28.82	0.03%	200
May 15, 2026	28.27	29.20	28.27	28.81	28.81	4.69%	200
May 14, 2026	27.83	27.83	27.52	27.52	27.52	0.44%	100
May 13, 2026	27.40	27.40	27.40	27.40	27.40	1.11%	-
May 12, 2026	27.10	27.10	27.10	27.10	27.10	-0.99%	-
May 11, 2026	26.54	27.37	26.54	27.37	27.37	2.43%	-
May 8, 2026	26.61	27.14	26.61	26.72	26.72	0.45%	100
May 7, 2026	26.64	26.64	26.60	26.60	26.60	-1.48%	100
May 6, 2026	27.36	27.36	26.98	27.00	27.00	-2.07%	500
May 5, 2026	27.61	27.61	27.57	27.57	27.57	-0.33%	-
May 4, 2026	27.30	27.89	27.30	27.66	27.66	0.34%	272
Apr 30, 2026	27.00	27.82	27.00	27.82	27.57	2.05%	75
Apr 29, 2026	26.96	27.26	26.96	27.26	27.01	0.70%	80
Apr 28, 2026	26.15	27.07	26.15	27.07	26.82	2.54%	-
Apr 27, 2026	26.68	26.68	26.40	26.40	26.16	-1.23%	-
Apr 24, 2026	26.75	26.75	26.63	26.73	26.49	-0.04%	343
Apr 23, 2026	27.15	27.15	26.73	26.74	26.50	-1.73%	121
Apr 22, 2026	26.85	27.21	26.85	27.21	26.96	1.19%	-
Apr 21, 2026	26.91	27.76	26.89	26.89	26.65	-0.74%	170
Apr 20, 2026	26.90	27.09	26.90	27.09	26.84	-0.11%	-
Apr 17, 2026	26.87	27.12	26.00	27.12	26.87	0.67%	300
Apr 16, 2026	26.66	26.94	26.66	26.94	26.70	0.48%	741
Apr 15, 2026	26.55	26.81	26.55	26.81	26.57	-0.26%	35
Apr 14, 2026	26.94	27.58	26.88	26.88	26.64	-5.62%	45
Apr 13, 2026	28.48	28.48	28.48	28.48	28.22	2.12%	9
Apr 10, 2026	27.81	27.94	27.81	27.89	27.64	-0.36%	130
Apr 9, 2026	27.91	27.99	27.91	27.99	27.74	-0.50%	-
Apr 8, 2026	27.40	28.14	26.69	28.13	27.87	-1.75%	1,340
Apr 7, 2026	28.47	29.14	28.47	28.63	28.37	0.69%	1,000
Apr 2, 2026	28.50	28.50	28.44	28.44	28.18	0.51%	-
Apr 1, 2026	28.77	28.77	28.21	28.29	28.03	-1.60%	45
Mar 31, 2026	28.99	29.48	28.70	28.75	28.49	-1.57%	396
Mar 30, 2026	29.38	30.12	29.21	29.21	28.94	-0.51%	100
Mar 27, 2026	29.36	29.36	29.36	29.36	29.09	-0.42%	-
Mar 26, 2026	29.05	29.49	29.05	29.49	29.22	0.43%	-
Mar 25, 2026	29.12	29.36	29.12	29.36	29.09	0.58%	-
Mar 24, 2026	28.87	29.19	28.87	29.19	28.92	1.78%	-
Mar 23, 2026	28.93	28.99	28.66	28.68	28.42	1.86%	485
Mar 20, 2026	29.17	29.50	28.16	28.16	27.90	-2.27%	159