FRA:K3R Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	38.01	39.07	38.01	39.07	39.07	-8.71%	288
Jun 1, 2026	41.71	42.80	41.71	42.80	42.80	1.90%	163
May 29, 2026	42.02	42.02	42.00	42.00	42.00	0.24%	15
May 28, 2026	41.90	41.90	41.90	41.90	41.90	-3.37%	175
May 27, 2026	43.36	43.36	43.36	43.36	43.36	1.31%	140
May 26, 2026	42.54	43.79	42.54	42.80	42.80	2.29%	395
May 25, 2026	41.01	41.84	41.01	41.84	41.84	8.70%	3
May 22, 2026	37.47	38.49	37.47	38.49	38.49	10.60%	96
May 21, 2026	34.80	34.80	34.80	34.80	34.80	5.39%	-
May 20, 2026	31.64	33.02	31.64	33.02	33.02	3.22%	530
May 19, 2026	32.56	32.56	31.99	31.99	31.99	-12.88%	30
May 18, 2026	38.80	38.80	36.72	36.72	36.72	-9.45%	415
May 15, 2026	37.99	40.55	37.99	40.55	40.55	11.71%	300
May 14, 2026	35.92	36.30	35.92	36.30	36.30	-8.33%	362
May 13, 2026	37.23	45.84	37.23	39.60	39.60	10.31%	511
May 12, 2026	36.01	36.01	35.90	35.90	35.90	-2.45%	30
May 11, 2026	35.32	39.60	34.78	36.80	36.80	10.18%	1,234
May 8, 2026	33.40	33.40	33.40	33.40	33.40	6.78%	-
May 7, 2026	30.60	31.28	30.60	31.28	31.28	4.30%	300
May 6, 2026	29.00	29.99	29.00	29.99	29.99	5.08%	480
May 5, 2026	28.54	28.54	28.54	28.54	28.54	-2.36%	10
May 4, 2026	27.88	29.23	27.88	29.23	29.23	-0.27%	130
Apr 30, 2026	27.00	29.31	27.00	29.31	29.31	19.15%	212
Apr 29, 2026	24.60	24.60	24.60	24.60	24.60	-1.20%	-
Apr 28, 2026	24.90	24.90	24.90	24.90	24.90	-2.73%	-
Apr 27, 2026	25.60	25.60	25.60	25.60	25.60	16.31%	-
Apr 24, 2026	22.01	22.01	22.01	22.01	22.01	-3.04%	-
Apr 23, 2026	22.70	22.70	22.70	22.70	22.70	-1.35%	-
Apr 22, 2026	23.01	23.01	23.01	23.01	23.01	-2.42%	-
Apr 21, 2026	23.58	23.58	23.58	23.58	23.58	-4.42%	-
Apr 20, 2026	23.78	24.67	23.78	24.67	24.67	4.27%	196
Apr 17, 2026	23.66	23.66	23.66	23.66	23.66	-9.21%	-
Apr 16, 2026	24.39	26.06	24.39	26.06	26.06	15.41%	615
Apr 15, 2026	22.58	22.58	22.58	22.58	22.58	4.83%	-
Apr 14, 2026	21.54	21.54	21.54	21.54	21.54	-1.10%	-
Apr 13, 2026	21.78	21.78	21.78	21.78	21.78	3.86%	-
Apr 10, 2026	20.97	20.97	20.97	20.97	20.97	0.67%	-
Apr 9, 2026	20.83	20.83	20.83	20.83	20.83	-4.93%	-
Apr 8, 2026	21.91	21.91	21.91	21.91	21.91	8.36%	-
Apr 7, 2026	20.22	20.22	20.22	20.22	20.22	6.98%	-
Apr 2, 2026	18.90	18.90	18.90	18.90	18.90	-2.58%	-
Apr 1, 2026	19.40	19.40	19.40	19.40	19.40	4.30%	-
Mar 31, 2026	18.60	18.60	18.60	18.60	18.60	-8.82%	-
Mar 30, 2026	20.40	20.40	20.40	20.40	20.40	-4.43%	-
Mar 27, 2026	21.40	21.40	21.40	21.40	21.35	-	-
Mar 26, 2026	21.40	21.40	21.40	21.40	21.35	-3.60%	-
Mar 25, 2026	22.20	22.20	22.20	22.20	22.14	6.73%	45
Mar 24, 2026	20.80	20.80	20.80	20.80	20.75	6.12%	-
Mar 23, 2026	19.60	19.60	19.60	19.60	19.55	-8.41%	-
Mar 20, 2026	21.40	21.40	21.40	21.40	21.35	-0.93%	-