FRA:KBH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	43.09	43.09	43.09	43.09	43.09	4.28%	-
Jun 1, 2026	41.32	41.32	41.32	41.32	41.32	-0.46%	-
May 29, 2026	41.51	41.51	41.51	41.51	41.51	-1.40%	-
May 28, 2026	42.10	42.10	42.10	42.10	42.10	1.25%	-
May 27, 2026	41.58	41.58	41.58	41.58	41.58	0.87%	-
May 26, 2026	41.22	41.22	41.22	41.22	41.22	-	-
May 25, 2026	41.22	41.22	41.22	41.22	41.22	1.25%	-
May 22, 2026	40.71	40.71	40.71	40.71	40.71	2.31%	-
May 21, 2026	39.79	39.79	39.79	39.79	39.79	4.24%	-
May 20, 2026	38.17	38.17	38.17	38.17	38.17	-0.78%	-
May 19, 2026	38.47	38.47	38.47	38.47	38.47	1.26%	-
May 18, 2026	37.99	37.99	37.99	37.99	37.99	-3.70%	-
May 15, 2026	39.45	39.45	39.45	39.45	39.45	0.74%	-
May 14, 2026	39.16	39.16	39.16	39.16	39.16	-0.46%	-
May 13, 2026	39.34	39.34	39.34	39.34	39.34	-1.80%	-
May 12, 2026	39.96	40.06	39.96	40.06	40.06	-3.19%	153
May 11, 2026	41.38	41.38	41.38	41.38	41.38	0.36%	-
May 8, 2026	41.23	41.23	41.23	41.23	41.23	-0.29%	-
May 7, 2026	41.35	41.35	41.35	41.35	41.35	2.28%	-
May 6, 2026	40.64	40.64	40.64	40.64	40.43	-1.57%	-
May 5, 2026	40.81	41.29	40.81	41.29	41.07	-4.31%	92
May 4, 2026	43.15	43.15	43.15	43.15	42.92	-1.93%	-
Apr 30, 2026	44.00	44.00	44.00	44.00	43.77	-3.91%	-
Apr 29, 2026	45.79	45.79	45.79	45.79	45.55	-1.57%	-
Apr 28, 2026	46.52	46.52	46.52	46.52	46.28	0.41%	-
Apr 27, 2026	46.33	46.33	46.33	46.33	46.09	-1.97%	-
Apr 24, 2026	47.26	47.26	47.26	47.26	47.01	1.46%	-
Apr 23, 2026	46.58	46.58	46.58	46.58	46.34	-0.36%	-
Apr 22, 2026	46.75	46.75	46.75	46.75	46.51	1.32%	-
Apr 21, 2026	46.14	46.14	46.14	46.14	45.90	1.97%	-
Apr 20, 2026	45.25	45.25	45.25	45.25	45.01	4.41%	-
Apr 17, 2026	43.34	43.34	43.34	43.34	43.11	0.81%	-
Apr 16, 2026	42.99	42.99	42.99	42.99	42.76	-0.69%	-
Apr 15, 2026	43.29	43.29	43.29	43.29	43.06	-1.61%	-
Apr 14, 2026	43.43	44.00	43.43	44.00	43.77	1.85%	300
Apr 13, 2026	43.20	43.20	43.20	43.20	42.97	-1.62%	-
Apr 10, 2026	43.91	43.91	43.91	43.91	43.68	1.39%	-
Apr 9, 2026	43.31	43.31	43.31	43.31	43.08	3.02%	-
Apr 8, 2026	42.04	42.04	42.04	42.04	41.82	-3.29%	-
Apr 7, 2026	43.47	43.47	43.47	43.47	43.24	-0.30%	-
Apr 2, 2026	43.60	43.60	43.60	43.60	43.37	-1.80%	-
Apr 1, 2026	44.40	44.40	44.40	44.40	44.17	1.37%	-
Mar 31, 2026	43.80	43.80	43.80	43.80	43.57	0.46%	-
Mar 30, 2026	43.60	43.60	43.60	43.60	43.37	-2.68%	-
Mar 27, 2026	44.80	44.80	44.80	44.80	44.57	0.45%	-
Mar 26, 2026	44.60	44.60	44.60	44.60	44.37	1.36%	-
Mar 25, 2026	44.00	44.00	44.00	44.00	43.77	-3.93%	-
Mar 24, 2026	45.80	45.80	45.80	45.80	45.56	4.09%	-
Mar 23, 2026	44.00	44.00	44.00	44.00	43.77	-2.65%	-
Mar 20, 2026	45.20	45.20	45.20	45.20	44.96	-2.59%	-