FRA:KBH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 28, 2026	49.72	49.72	49.72	49.72	-	1.18%	-
Jul 27, 2026	49.14	49.14	49.14	49.14	49.14	2.29%	-
Jul 24, 2026	48.04	48.04	48.04	48.04	48.04	-0.91%	-
Jul 23, 2026	48.48	48.48	48.48	48.48	48.48	2.15%	-
Jul 22, 2026	47.46	47.46	47.46	47.46	47.46	0.44%	-
Jul 21, 2026	47.25	47.25	47.25	47.25	47.25	-1.91%	-
Jul 20, 2026	48.17	48.17	48.17	48.17	48.17	-2.59%	-
Jul 17, 2026	49.45	49.45	49.45	49.45	49.45	2.25%	-
Jul 16, 2026	48.36	48.36	48.36	48.36	48.36	1.34%	-
Jul 15, 2026	47.72	47.72	47.72	47.72	47.72	0.89%	-
Jul 14, 2026	47.30	47.30	47.30	47.30	47.30	-2.31%	-
Jul 13, 2026	48.42	48.42	48.42	48.42	48.42	-0.55%	-
Jul 10, 2026	48.69	48.69	48.69	48.69	48.69	0.25%	-
Jul 9, 2026	48.57	48.57	48.57	48.57	48.57	-3.78%	-
Jul 8, 2026	50.48	50.48	50.48	50.48	50.48	-1.71%	-
Jul 7, 2026	51.36	51.36	51.36	51.36	51.36	-2.36%	-
Jul 6, 2026	52.74	52.74	52.60	52.60	52.60	-	45
Jul 3, 2026	52.60	52.60	52.60	52.60	52.60	0.46%	-
Jul 2, 2026	52.36	52.36	52.36	52.36	52.36	-2.86%	-
Jul 1, 2026	53.90	53.90	53.90	53.90	53.90	-0.44%	-
Jun 30, 2026	54.14	54.14	54.14	54.14	54.14	0.45%	-
Jun 29, 2026	53.90	53.90	53.90	53.90	53.90	3.14%	-
Jun 26, 2026	52.26	52.26	52.26	52.26	52.26	-2.39%	-
Jun 25, 2026	53.54	53.54	53.54	53.54	53.54	13.94%	-
Jun 24, 2026	46.99	46.99	46.99	46.99	46.99	4.45%	-
Jun 23, 2026	44.99	44.99	44.99	44.99	44.99	-3.14%	-
Jun 22, 2026	46.45	46.45	46.45	46.45	46.45	-0.06%	-
Jun 19, 2026	46.48	46.48	46.48	46.48	46.48	3.43%	-
Jun 18, 2026	44.94	44.94	44.94	44.94	44.94	-1.53%	-
Jun 17, 2026	45.64	45.64	45.64	45.64	45.64	1.06%	-
Jun 16, 2026	45.16	45.16	45.16	45.16	45.16	-1.85%	-
Jun 15, 2026	46.01	46.01	46.01	46.01	46.01	-0.39%	-
Jun 12, 2026	46.19	46.19	46.19	46.19	46.19	3.80%	-
Jun 11, 2026	44.50	44.50	44.50	44.50	44.50	-2.00%	-
Jun 10, 2026	45.41	45.41	45.41	45.41	45.41	3.25%	-
Jun 9, 2026	43.98	43.98	43.98	43.98	43.98	-0.92%	-
Jun 8, 2026	44.39	44.39	44.39	44.39	44.39	1.00%	-
Jun 5, 2026	43.95	43.95	43.95	43.95	43.95	1.62%	-
Jun 4, 2026	43.25	43.25	43.25	43.25	43.25	-0.62%	-
Jun 3, 2026	43.52	43.52	43.52	43.52	43.52	1.00%	-
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%	-