FRA:KBH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	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%	-
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%	-