FRA:K3R Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	27.09	27.09	27.09	27.09	27.09	-0.81%	202
Oct 22, 2026	27.96	28.01	27.31	27.31	27.31	-12.10%	202
Oct 21, 2026	29.86	31.07	29.86	31.07	31.07	5.50%	20
Oct 20, 2026	29.01	29.45	29.01	29.45	29.45	-0.67%	-
Oct 19, 2026	29.65	29.65	29.65	29.65	29.65	-2.79%	-
Oct 16, 2026	30.08	30.50	30.08	30.50	30.50	-1.01%	33
Oct 15, 2026	28.89	30.81	28.73	30.81	30.81	-5.29%	299
Oct 14, 2026	32.53	32.53	32.53	32.53	32.53	-3.61%	-
Oct 13, 2026	32.77	33.75	32.77	33.75	33.75	-5.81%	14
Oct 12, 2026	35.15	36.00	35.15	35.83	35.83	2.14%	87
Oct 9, 2026	34.44	35.29	34.44	35.08	35.08	2.63%	54
Oct 8, 2026	35.85	35.85	34.10	34.18	34.18	-7.62%	586
Oct 7, 2026	37.00	37.00	37.00	37.00	37.00	-2.27%	150
Oct 6, 2026	36.92	37.86	36.92	37.86	37.86	-0.60%	34
Oct 5, 2026	38.09	38.09	38.09	38.09	38.09	1.87%	58
Oct 2, 2026	37.01	37.39	36.51	37.39	37.39	1.03%	55
Oct 1, 2026	36.74	37.10	36.74	37.01	37.01	2.78%	292
Sep 30, 2026	36.01	36.01	36.01	36.01	36.01	-1.59%	-
Sep 29, 2026	35.53	36.59	35.53	36.59	36.59	1.77%	100
Sep 28, 2026	36.04	36.48	36.01	36.01	35.95	-1.34%	32
Sep 25, 2026	35.01	36.50	35.01	36.50	36.44	1.61%	628
Sep 24, 2026	35.18	35.92	35.18	35.92	35.86	-2.10%	1,516
Sep 23, 2026	36.09	36.97	36.01	36.69	36.63	1.44%	134
Sep 22, 2026	35.74	36.99	35.74	36.17	36.11	2.44%	621
Sep 21, 2026	35.31	35.31	35.31	35.31	35.26	0.37%	10
Sep 18, 2026	33.55	35.18	33.55	35.18	35.13	2.57%	2,121
Sep 17, 2026	32.81	34.30	32.81	34.30	34.25	5.15%	25
Sep 16, 2026	32.62	32.62	32.62	32.62	32.57	0.96%	-
Sep 15, 2026	32.31	32.31	32.31	32.31	32.26	0.12%	-
Sep 14, 2026	32.27	32.27	32.27	32.27	32.22	-4.61%	-
Sep 11, 2026	33.39	33.83	32.84	33.83	33.78	-1.34%	89
Sep 10, 2026	33.98	34.78	33.90	34.29	34.24	4.22%	311
Sep 9, 2026	32.12	33.12	32.12	32.90	32.85	-1.76%	35
Sep 8, 2026	33.49	33.49	33.49	33.49	33.44	-0.03%	86
Sep 7, 2026	31.99	33.60	31.99	33.50	33.45	2.76%	160
Sep 4, 2026	31.99	32.60	31.99	32.60	32.55	10.36%	21
Sep 3, 2026	29.42	29.54	29.42	29.54	29.49	3.72%	35
Sep 2, 2026	28.48	28.48	28.48	28.48	28.44	-6.68%	-
Sep 1, 2026	31.10	31.10	30.52	30.52	30.47	-1.86%	214
Aug 31, 2026	31.10	31.10	31.10	31.10	31.05	-3.12%	-
Aug 28, 2026	31.10	32.10	31.10	32.10	32.05	2.23%	72
Aug 27, 2026	30.65	31.40	30.65	31.40	31.35	1.26%	48
Aug 26, 2026	31.01	31.01	31.01	31.01	30.96	1.17%	-
Aug 25, 2026	30.65	30.65	30.65	30.65	30.60	1.46%	-
Aug 24, 2026	30.21	30.21	30.21	30.21	30.16	-0.10%	-
Aug 21, 2026	30.24	30.24	30.24	30.24	30.19	-4.91%	-
Aug 20, 2026	31.80	31.80	31.80	31.80	31.75	4.61%	142
Aug 19, 2026	30.40	30.40	30.40	30.40	30.35	-7.85%	-
Aug 18, 2026	31.26	32.99	31.26	32.99	32.94	-6.25%	52
Aug 17, 2026	34.71	35.80	34.71	35.19	35.14	-2.76%	236