FRA:KBH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 12, 2026	38.10	38.10	38.10	38.10	38.10	-2.56%	-
Oct 9, 2026	39.10	39.10	39.10	39.10	39.10	0.75%	-
Oct 8, 2026	38.81	38.81	38.81	38.81	38.81	-2.85%	-
Oct 7, 2026	39.95	39.95	39.95	39.95	39.95	-	-
Oct 6, 2026	39.95	39.95	39.95	39.95	39.95	-1.63%	-
Oct 5, 2026	40.61	40.61	40.61	40.61	40.61	-2.92%	-
Oct 2, 2026	41.17	41.83	41.17	41.83	41.83	4.21%	186
Oct 1, 2026	40.14	40.14	40.14	40.14	40.14	-2.43%	-
Sep 30, 2026	41.14	41.14	41.14	41.14	41.14	-0.60%	-
Sep 29, 2026	41.39	41.39	41.39	41.39	41.39	-	-
Sep 28, 2026	41.39	41.39	41.39	41.39	41.39	0.51%	-
Sep 25, 2026	41.18	41.18	41.18	41.18	41.18	1.23%	-
Sep 24, 2026	40.68	40.68	40.68	40.68	40.68	-1.55%	-
Sep 23, 2026	41.32	41.32	41.32	41.32	41.32	0.71%	-
Sep 22, 2026	41.03	41.03	41.03	41.03	41.03	1.41%	-
Sep 21, 2026	40.46	40.46	40.46	40.46	40.46	-2.76%	-
Sep 18, 2026	41.61	41.61	41.61	41.61	41.61	-0.50%	-
Sep 17, 2026	41.82	41.82	41.82	41.82	41.82	-0.85%	-
Sep 16, 2026	42.18	42.18	42.18	42.18	42.18	-0.02%	-
Sep 15, 2026	42.19	42.19	42.19	42.19	42.19	1.30%	-
Sep 14, 2026	41.65	41.65	41.65	41.65	41.65	2.86%	-
Sep 11, 2026	40.49	40.49	40.49	40.49	40.49	-3.69%	-
Sep 10, 2026	42.04	42.04	42.04	42.04	42.04	-0.94%	-
Sep 9, 2026	42.44	42.44	42.44	42.44	42.44	-3.76%	-
Sep 8, 2026	44.10	44.10	44.10	44.10	44.10	-3.59%	-
Sep 7, 2026	44.17	45.74	44.17	45.74	45.74	3.46%	43
Sep 4, 2026	44.21	44.21	44.21	44.21	44.21	0.11%	-
Sep 3, 2026	44.16	44.16	44.16	44.16	44.16	-0.34%	-
Sep 2, 2026	44.31	44.31	44.31	44.31	44.31	-1.82%	-
Sep 1, 2026	45.13	45.13	45.13	45.13	45.13	-2.88%	-
Aug 31, 2026	46.47	46.47	46.47	46.47	46.47	0.67%	-
Aug 28, 2026	46.16	46.16	46.16	46.16	46.16	-2.51%	-
Aug 27, 2026	47.35	47.35	47.35	47.35	47.35	-1.56%	-
Aug 26, 2026	48.10	48.10	48.10	48.10	48.10	2.43%	-
Aug 25, 2026	46.96	46.96	46.96	46.96	46.96	0.90%	-
Aug 24, 2026	46.54	46.54	46.54	46.54	46.54	1.70%	-
Aug 21, 2026	45.76	45.76	45.76	45.76	45.76	-3.62%	-
Aug 20, 2026	47.48	47.48	47.48	47.48	47.48	3.89%	-
Aug 19, 2026	45.70	45.70	45.70	45.70	45.70	-2.64%	-
Aug 18, 2026	46.94	46.94	46.94	46.94	46.94	-1.32%	-
Aug 17, 2026	47.57	47.57	47.57	47.57	47.57	-0.75%	-
Aug 14, 2026	47.93	47.93	47.93	47.93	47.93	0.76%	-
Aug 13, 2026	47.57	47.57	47.57	47.57	47.57	-3.27%	-
Aug 12, 2026	49.18	49.18	49.18	49.18	49.18	2.25%	-
Aug 11, 2026	48.10	48.10	48.10	48.10	48.10	-3.57%	-
Aug 10, 2026	49.88	49.88	49.88	49.88	49.88	2.70%	-
Aug 7, 2026	48.57	48.57	48.57	48.57	48.57	-2.84%	-
Aug 6, 2026	49.99	49.99	49.99	49.99	49.99	1.33%	-
Aug 5, 2026	49.55	49.55	49.55	49.55	49.33	3.01%	-
Aug 4, 2026	48.10	48.10	48.10	48.10	47.89	2.41%	-