FRA:KC4 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	55.32	55.32	54.84	54.84	54.84	0.04%	559
Mar 26, 2026	55.12	55.12	54.82	54.82	54.82	0.15%	200
Mar 25, 2026	54.74	54.74	54.74	54.74	54.74	-0.47%	-
Mar 24, 2026	55.00	55.00	55.00	55.00	55.00	-0.97%	-
Mar 23, 2026	54.02	55.54	54.02	55.54	55.54	1.28%	101
Mar 20, 2026	54.84	54.84	54.84	54.84	54.84	-0.29%	-
Mar 19, 2026	56.14	56.14	54.54	55.00	55.00	-3.85%	201
Mar 18, 2026	57.82	57.82	57.20	57.20	57.20	3.25%	200
Mar 17, 2026	55.40	55.40	55.40	55.40	55.40	-0.22%	-
Mar 16, 2026	55.92	55.92	55.52	55.52	55.52	-1.03%	65
Mar 13, 2026	56.10	56.10	55.76	56.10	56.10	0.94%	216
Mar 12, 2026	55.58	55.58	55.58	55.58	55.58	-1.63%	-
Mar 11, 2026	56.50	56.50	56.50	56.50	56.50	-1.26%	-
Mar 10, 2026	57.24	57.24	57.22	57.22	57.22	1.13%	4
Mar 9, 2026	56.58	56.58	56.58	56.58	56.58	-2.62%	-
Mar 6, 2026	58.50	58.50	58.10	58.10	58.10	-3.68%	1
Mar 5, 2026	60.32	60.32	60.32	60.32	58.52	-0.66%	-
Mar 4, 2026	60.72	60.72	60.72	60.72	58.91	-0.46%	-
Mar 3, 2026	62.96	62.96	61.00	61.00	59.18	-4.45%	260
Mar 2, 2026	62.68	63.84	62.68	63.84	61.93	-0.50%	244
Feb 27, 2026	63.34	64.16	63.34	64.16	62.25	1.36%	68
Feb 26, 2026	62.62	63.30	62.62	63.30	61.41	-0.06%	252
Feb 25, 2026	64.04	64.04	63.34	63.34	61.45	-1.19%	50
Feb 24, 2026	63.30	64.10	63.30	64.10	62.19	2.89%	89
Feb 23, 2026	62.30	62.30	62.30	62.30	60.44	-1.08%	-
Feb 20, 2026	62.98	62.98	62.98	62.98	61.10	-1.16%	89
Feb 19, 2026	63.72	63.72	63.72	63.72	61.82	-0.65%	-
Feb 18, 2026	63.62	64.14	63.62	64.14	62.23	1.97%	9
Feb 17, 2026	61.58	62.90	61.58	62.90	61.02	1.75%	398
Feb 16, 2026	60.66	61.82	60.66	61.82	59.98	5.17%	35
Feb 13, 2026	58.78	58.78	58.78	58.78	57.03	-0.14%	-
Feb 12, 2026	59.76	59.76	58.86	58.86	57.10	-0.30%	100
Feb 11, 2026	59.60	59.60	59.04	59.04	57.28	-0.74%	90
Feb 10, 2026	59.18	59.48	59.18	59.48	57.71	-0.80%	1
Feb 9, 2026	59.96	59.96	59.96	59.96	58.17	-0.17%	-
Feb 6, 2026	63.24	63.24	60.06	60.06	58.27	-5.68%	653
Feb 5, 2026	62.78	63.68	62.78	63.68	61.78	2.05%	115
Feb 4, 2026	62.40	62.40	62.40	62.40	60.54	0.48%	-
Feb 3, 2026	61.54	62.10	61.54	62.10	60.25	3.74%	70
Feb 2, 2026	59.86	59.86	59.86	59.86	58.07	-1.68%	-
Jan 30, 2026	60.88	60.88	60.88	60.88	59.06	0.16%	-
Jan 29, 2026	60.74	60.78	60.74	60.78	58.97	-1.90%	300
Jan 28, 2026	61.96	61.96	61.96	61.96	60.11	0.03%	-
Jan 27, 2026	61.94	61.94	61.94	61.94	60.09	0.23%	-
Jan 26, 2026	62.00	62.00	61.80	61.80	59.96	-1.12%	50
Jan 23, 2026	62.66	62.92	62.50	62.50	60.63	0.77%	25
Jan 22, 2026	62.02	62.02	62.02	62.02	60.17	1.11%	-
Jan 21, 2026	61.34	61.34	61.34	61.34	59.51	-0.32%	-
Jan 20, 2026	62.44	62.44	61.54	61.54	59.70	-0.71%	50
Jan 19, 2026	61.98	61.98	61.98	61.98	60.13	-1.46%	-