FRA:K3R Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 17, 2026	41.69	42.40	41.69	42.40	42.40	10.13%	30
Jun 16, 2026	37.25	38.50	37.25	38.50	38.50	2.94%	30
Jun 15, 2026	37.00	37.41	37.00	37.40	37.40	6.55%	110
Jun 12, 2026	35.10	35.10	35.10	35.10	35.10	0.86%	-
Jun 11, 2026	33.14	34.80	33.14	34.80	34.80	8.72%	100
Jun 10, 2026	33.91	33.91	32.01	32.01	32.01	-16.79%	359
Jun 9, 2026	38.47	38.47	38.47	38.47	38.47	-3.83%	25
Jun 8, 2026	37.86	40.00	37.86	40.00	40.00	4.30%	25
Jun 5, 2026	37.81	38.35	37.81	38.35	38.35	2.87%	50
Jun 4, 2026	37.20	37.83	37.20	37.28	37.28	-4.14%	282
Jun 3, 2026	40.00	40.50	38.89	38.89	38.89	-0.46%	295
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