FRA:KBH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	-
Aug 3, 2026	46.97	46.97	46.97	46.97	46.76	-2.63%	-
Jul 31, 2026	48.24	48.24	48.24	48.24	48.03	-1.61%	-
Jul 30, 2026	49.03	49.03	49.03	49.03	48.82	-1.55%	-
Jul 29, 2026	49.80	49.80	49.80	49.80	49.58	0.16%	-
Jul 28, 2026	49.72	49.72	49.72	49.72	49.50	1.18%	-
Jul 27, 2026	49.14	49.14	49.14	49.14	48.93	2.29%	-
Jul 24, 2026	48.04	48.04	48.04	48.04	47.83	-0.91%	-
Jul 23, 2026	48.48	48.48	48.48	48.48	48.27	2.15%	-
Jul 22, 2026	47.46	47.46	47.46	47.46	47.25	0.44%	-
Jul 21, 2026	47.25	47.25	47.25	47.25	47.04	-1.91%	-
Jul 20, 2026	48.17	48.17	48.17	48.17	47.96	-2.59%	-
Jul 17, 2026	49.45	49.45	49.45	49.45	49.23	2.25%	-
Jul 16, 2026	48.36	48.36	48.36	48.36	48.15	1.34%	-
Jul 15, 2026	47.72	47.72	47.72	47.72	47.51	0.89%	-
Jul 14, 2026	47.30	47.30	47.30	47.30	47.09	-2.31%	-
Jul 13, 2026	48.42	48.42	48.42	48.42	48.21	-0.55%	-
Jul 10, 2026	48.69	48.69	48.69	48.69	48.48	0.25%	-
Jul 9, 2026	48.57	48.57	48.57	48.57	48.36	-3.78%	-
Jul 8, 2026	50.48	50.48	50.48	50.48	50.26	-1.71%	-
Jul 7, 2026	51.36	51.36	51.36	51.36	51.14	-2.36%	-
Jul 6, 2026	52.74	52.74	52.60	52.60	52.37	-	45
Jul 3, 2026	52.60	52.60	52.60	52.60	52.37	0.46%	-
Jul 2, 2026	52.36	52.36	52.36	52.36	52.13	-2.86%	-
Jul 1, 2026	53.90	53.90	53.90	53.90	53.66	-0.44%	-
Jun 30, 2026	54.14	54.14	54.14	54.14	53.90	0.45%	-
Jun 29, 2026	53.90	53.90	53.90	53.90	53.66	3.14%	-
Jun 26, 2026	52.26	52.26	52.26	52.26	52.03	-2.39%	-
Jun 25, 2026	53.54	53.54	53.54	53.54	53.31	13.94%	-
Jun 24, 2026	46.99	46.99	46.99	46.99	46.78	4.45%	-
Jun 23, 2026	44.99	44.99	44.99	44.99	44.79	-3.14%	-
Jun 22, 2026	46.45	46.45	46.45	46.45	46.25	-0.06%	-
Jun 19, 2026	46.48	46.48	46.48	46.48	46.28	3.43%	-
Jun 18, 2026	44.94	44.94	44.94	44.94	44.74	-1.53%	-