FRA:K3R Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 26, 2026	31.01	31.01	31.01	31.01	31.01	1.17%	-
Aug 25, 2026	30.65	30.65	30.65	30.65	30.65	1.46%	-
Aug 24, 2026	30.21	30.21	30.21	30.21	30.21	-0.10%	-
Aug 21, 2026	30.24	30.24	30.24	30.24	30.24	-4.91%	142
Aug 20, 2026	31.80	31.80	31.80	31.80	31.80	4.61%	142
Aug 19, 2026	30.40	30.40	30.40	30.40	30.40	-7.85%	-
Aug 18, 2026	31.26	32.99	31.26	32.99	32.99	-6.25%	52
Aug 17, 2026	34.71	35.80	34.71	35.19	35.19	-2.76%	236
Aug 14, 2026	34.78	36.19	34.78	36.19	36.19	-2.19%	60
Aug 13, 2026	36.00	37.00	36.00	37.00	37.00	0.82%	42
Aug 12, 2026	34.32	36.70	34.32	36.70	36.70	5.76%	90
Aug 11, 2026	35.05	35.05	34.60	34.70	34.70	-4.30%	497
Aug 10, 2026	35.19	36.65	35.19	36.26	36.26	-10.47%	254
Aug 7, 2026	38.75	41.40	38.75	40.50	40.50	1.96%	142
Aug 6, 2026	38.77	39.72	38.77	39.72	39.72	-6.34%	3
Aug 5, 2026	40.01	42.41	40.01	42.41	42.41	6.32%	443
Aug 4, 2026	37.61	39.89	37.61	39.89	39.89	14.04%	295
Aug 3, 2026	34.73	35.40	34.73	34.98	34.98	4.42%	110
Jul 31, 2026	33.50	33.50	33.50	33.50	33.50	14.33%	200
Jul 30, 2026	28.82	29.59	28.82	29.30	29.30	2.09%	200
Jul 29, 2026	27.70	28.70	27.70	28.70	28.70	-4.33%	40
Jul 28, 2026	30.03	31.04	30.00	30.00	30.00	-13.49%	790
Jul 27, 2026	34.68	34.68	34.68	34.68	34.68	-2.61%	-
Jul 24, 2026	35.61	35.61	35.61	35.61	35.61	-3.76%	7
Jul 23, 2026	36.69	37.00	36.69	37.00	37.00	0.49%	90
Jul 22, 2026	36.82	36.82	36.82	36.82	36.82	4.75%	-
Jul 21, 2026	35.15	35.15	35.15	35.15	35.15	-0.28%	-
Jul 20, 2026	33.83	35.25	33.83	35.25	35.25	3.62%	75
Jul 17, 2026	35.34	35.34	32.01	34.02	34.02	-13.13%	1,942
Jul 16, 2026	38.55	39.17	38.55	39.16	39.16	-4.32%	272
Jul 15, 2026	39.62	40.93	39.62	40.93	40.93	-0.87%	380
Jul 14, 2026	39.88	41.30	39.88	41.29	41.29	1.50%	80
Jul 13, 2026	39.00	40.68	39.00	40.68	40.68	-6.44%	502
Jul 10, 2026	43.48	43.48	43.48	43.48	43.48	4.14%	25
Jul 9, 2026	40.20	41.75	40.20	41.75	41.75	-1.58%	45
Jul 8, 2026	40.43	42.42	40.40	42.42	42.42	-0.89%	388
Jul 7, 2026	44.50	44.50	42.80	42.80	42.80	-13.36%	70
Jul 6, 2026	47.10	50.70	47.10	49.40	49.40	1.25%	2,913
Jul 3, 2026	47.02	49.00	46.66	48.79	48.79	12.16%	84
Jul 2, 2026	43.27	43.50	43.27	43.50	43.50	-5.41%	-
Jul 1, 2026	42.40	45.99	42.40	45.99	45.99	5.97%	530
Jun 30, 2026	41.88	43.40	41.70	43.40	43.40	14.27%	199
Jun 29, 2026	37.98	37.98	37.98	37.98	37.98	-2.64%	-
Jun 26, 2026	37.70	39.01	37.70	39.01	39.01	-8.66%	1,903
Jun 25, 2026	42.71	42.71	42.71	42.71	42.71	-1.79%	-
Jun 24, 2026	43.19	43.49	43.19	43.49	43.49	3.75%	54
Jun 23, 2026	42.80	42.80	41.92	41.92	41.92	-13.39%	310
Jun 22, 2026	45.40	48.40	45.40	48.40	48.40	13.40%	209
Jun 19, 2026	42.68	42.68	42.68	42.68	42.68	-1.14%	10
Jun 18, 2026	43.17	43.17	43.17	43.17	43.17	1.82%	10