FRA:KBX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	100.60	100.60	96.15	96.15	96.15	-2.88%	10
Mar 26, 2026	99.00	99.00	99.00	99.00	99.00	-0.25%	-
Mar 25, 2026	99.25	99.25	99.25	99.25	99.25	0.97%	-
Mar 24, 2026	98.30	98.30	98.30	98.30	98.30	-1.90%	-
Mar 23, 2026	93.90	100.20	93.50	100.20	100.20	4.48%	45
Mar 20, 2026	95.70	95.90	95.70	95.90	95.90	-4.20%	100
Mar 19, 2026	99.40	100.10	99.40	100.10	100.10	-0.79%	50
Mar 18, 2026	100.30	101.80	100.30	100.90	100.90	2.59%	250
Mar 17, 2026	98.35	98.35	98.35	98.35	98.35	-0.91%	-
Mar 16, 2026	99.25	99.25	99.25	99.25	99.25	-1.73%	-
Mar 13, 2026	102.40	102.40	101.00	101.00	101.00	-2.42%	81
Mar 12, 2026	101.40	103.50	101.40	103.50	103.50	-1.43%	10
Mar 11, 2026	105.00	105.00	105.00	105.00	105.00	-0.76%	-
Mar 10, 2026	102.60	105.80	102.60	105.80	105.80	7.30%	200
Mar 9, 2026	98.60	98.60	98.60	98.60	98.60	-6.10%	190
Mar 6, 2026	105.00	105.00	105.00	105.00	105.00	0.38%	-
Mar 5, 2026	105.60	105.60	104.60	104.60	104.60	0.29%	50
Mar 4, 2026	104.30	104.30	104.30	104.30	104.30	-1.14%	-
Mar 3, 2026	107.20	107.20	104.80	105.50	105.50	-3.21%	255
Mar 2, 2026	107.60	109.00	107.60	109.00	109.00	-2.24%	56
Feb 27, 2026	111.50	111.50	111.50	111.50	111.50	-1.68%	-
Feb 26, 2026	113.40	113.40	113.40	113.40	113.40	-0.96%	-
Feb 25, 2026	114.50	114.50	114.50	114.50	114.50	1.96%	-
Feb 24, 2026	112.30	112.30	112.30	112.30	112.30	0.81%	-
Feb 23, 2026	115.10	115.10	111.40	111.40	111.40	-3.21%	243
Feb 20, 2026	111.80	115.30	111.80	115.10	115.10	4.16%	151
Feb 19, 2026	105.50	112.00	105.50	110.50	110.50	4.54%	1,312
Feb 18, 2026	105.70	105.70	105.70	105.70	105.70	0.38%	-
Feb 17, 2026	105.30	105.30	105.30	105.30	105.30	-0.47%	5
Feb 16, 2026	105.80	105.80	105.80	105.80	105.80	1.15%	10
Feb 13, 2026	104.60	104.60	104.60	104.60	104.60	-2.24%	-
Feb 12, 2026	106.00	107.00	106.00	107.00	107.00	1.33%	100
Feb 11, 2026	105.10	105.60	105.10	105.60	105.60	-0.19%	5
Feb 10, 2026	105.80	105.80	105.80	105.80	105.80	-0.28%	-
Feb 9, 2026	106.60	106.60	106.10	106.10	106.10	-0.38%	72
Feb 6, 2026	105.00	106.50	105.00	106.50	106.50	1.24%	73
Feb 5, 2026	105.20	105.20	105.20	105.20	105.20	-0.66%	-
Feb 4, 2026	102.10	105.90	102.10	105.90	105.90	5.37%	20
Feb 3, 2026	100.50	100.50	100.50	100.50	100.50	1.06%	-
Feb 2, 2026	97.30	99.45	97.30	99.45	99.45	0.76%	130
Jan 30, 2026	98.70	98.70	98.70	98.70	98.70	-0.30%	-
Jan 29, 2026	98.50	99.05	98.50	99.00	99.00	-0.25%	150
Jan 28, 2026	96.90	99.35	96.90	99.25	99.25	2.37%	1,066
Jan 27, 2026	97.35	97.35	96.95	96.95	96.95	-0.82%	150
Jan 26, 2026	97.75	97.75	97.75	97.75	97.75	-1.46%	-
Jan 23, 2026	99.20	99.20	99.20	99.20	99.20	1.59%	-
Jan 22, 2026	97.65	97.65	97.65	97.65	97.65	0.15%	-
Jan 21, 2026	96.30	97.50	96.30	97.50	97.50	0.93%	236
Jan 20, 2026	96.60	96.60	96.60	96.60	96.60	-1.73%	-
Jan 19, 2026	98.00	98.30	98.00	98.30	98.30	-1.11%	55