FRA:KAJ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	29.80	29.80	29.80	29.80	-	2.05%	-
Jun 2, 2026	29.20	29.20	29.20	29.20	29.20	-3.31%	-
Jun 1, 2026	30.20	30.20	30.20	30.20	30.20	-5.03%	-
May 29, 2026	31.80	31.80	31.80	31.80	31.80	2.58%	-
May 28, 2026	31.00	31.00	31.00	31.00	31.00	0.65%	-
May 27, 2026	30.80	30.80	30.80	30.80	30.80	-4.35%	70
May 26, 2026	32.00	32.20	32.00	32.20	32.20	5.92%	70
May 25, 2026	30.40	30.40	30.40	30.40	30.40	2.70%	-
May 22, 2026	29.60	29.60	29.60	29.60	29.60	-1.33%	-
May 21, 2026	30.00	30.00	30.00	30.00	30.00	-	-
May 20, 2026	30.00	30.00	30.00	30.00	30.00	-4.46%	-
May 19, 2026	31.00	31.40	31.00	31.40	31.40	3.29%	350
May 18, 2026	30.40	30.40	30.40	30.40	30.40	-2.56%	450
May 15, 2026	31.20	31.20	31.20	31.20	31.20	-6.02%	-
May 14, 2026	33.20	33.20	33.20	33.20	33.20	-4.05%	-
May 13, 2026	34.60	34.60	34.60	34.60	34.60	-1.70%	-
May 12, 2026	35.20	35.20	35.20	35.20	35.20	4.76%	-
May 11, 2026	33.60	33.60	33.60	33.60	33.60	1.82%	-
May 8, 2026	33.00	33.00	33.00	33.00	33.00	-1.79%	-
May 7, 2026	33.60	33.60	33.60	33.60	33.60	0.60%	-
May 6, 2026	33.40	33.40	33.40	33.40	33.40	1.21%	25
May 5, 2026	33.00	33.00	33.00	33.00	33.00	-	-
May 4, 2026	33.00	33.00	33.00	33.00	33.00	1.85%	-
Apr 30, 2026	32.40	32.40	32.40	32.40	32.40	-5.81%	-
Apr 29, 2026	34.40	34.40	34.40	34.40	34.40	-	-
Apr 28, 2026	34.40	34.40	34.40	34.40	34.40	9.55%	-
Apr 27, 2026	31.40	31.40	31.40	31.40	31.40	-	-
Apr 24, 2026	31.40	31.40	31.40	31.40	31.40	-0.63%	-
Apr 23, 2026	31.60	31.60	31.60	31.60	31.60	-	-
Apr 22, 2026	31.60	31.60	31.60	31.60	31.60	-1.25%	94
Apr 21, 2026	32.00	32.00	32.00	32.00	32.00	-0.62%	-
Apr 20, 2026	32.20	32.20	32.20	32.20	32.20	3.21%	-
Apr 17, 2026	31.20	31.20	31.20	31.20	31.20	-4.88%	-
Apr 16, 2026	32.80	32.80	32.80	32.80	32.80	1.23%	-
Apr 15, 2026	32.40	32.40	32.40	32.40	32.40	-0.61%	-
Apr 14, 2026	32.60	32.60	32.60	32.60	32.60	-0.61%	-
Apr 13, 2026	32.80	32.80	32.80	32.80	32.80	-0.61%	-
Apr 10, 2026	33.00	33.00	33.00	33.00	33.00	-2.94%	150
Apr 9, 2026	34.00	34.00	34.00	34.00	34.00	0.59%	-
Apr 8, 2026	33.80	33.80	33.80	33.80	33.80	3.68%	-
Apr 7, 2026	32.60	32.60	32.60	32.60	32.60	-	-
Apr 2, 2026	32.60	32.60	32.60	32.60	32.60	-3.55%	-
Apr 1, 2026	33.80	33.80	33.80	33.80	33.80	4.32%	-
Mar 31, 2026	32.40	32.40	32.40	32.40	32.40	1.25%	-
Mar 30, 2026	32.00	32.00	32.00	32.00	32.00	0.28%	-
Mar 27, 2026	32.40	32.40	32.40	32.40	31.91	-1.22%	2
Mar 26, 2026	32.40	32.80	32.40	32.80	32.31	-0.61%	30
Mar 25, 2026	33.00	33.00	33.00	33.00	32.50	3.77%	-
Mar 24, 2026	31.80	31.80	31.80	31.80	31.32	3.25%	-
Mar 23, 2026	30.80	30.80	30.80	30.80	30.34	-6.10%	-