FRA:KBH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	-
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%	-