FRA:KC4 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 25, 2026	52.08	52.60	52.08	52.60	52.60	1.19%	15
Aug 24, 2026	51.96	52.04	51.96	51.98	51.98	-0.04%	410
Aug 21, 2026	50.66	52.00	50.66	52.00	52.00	4.31%	50
Aug 20, 2026	49.85	49.85	49.85	49.85	49.85	0.50%	-
Aug 19, 2026	49.40	49.60	49.40	49.60	49.60	-0.26%	9
Aug 18, 2026	49.67	49.73	49.67	49.73	49.73	-0.28%	3
Aug 17, 2026	49.87	49.87	49.87	49.87	49.87	-0.34%	-
Aug 14, 2026	50.22	50.44	50.04	50.04	50.04	-0.87%	123
Aug 13, 2026	50.48	50.48	50.48	50.48	50.48	0.24%	1
Aug 12, 2026	51.28	51.28	50.34	50.36	50.36	-1.83%	200
Aug 11, 2026	51.30	51.30	51.30	51.30	51.30	-0.23%	9
Aug 10, 2026	51.30	51.42	51.30	51.42	51.42	0.51%	9
Aug 7, 2026	51.16	51.16	51.16	51.16	51.16	-0.62%	-
Aug 6, 2026	51.00	51.48	51.00	51.48	51.48	0.94%	211
Aug 5, 2026	50.84	51.00	50.84	51.00	51.00	0.55%	1
Aug 4, 2026	50.36	50.72	50.36	50.72	50.72	0.63%	143
Aug 3, 2026	50.18	50.40	50.18	50.40	50.40	1.29%	15
Jul 31, 2026	49.56	49.76	49.56	49.76	49.76	-1.15%	70
Jul 30, 2026	50.34	50.34	50.34	50.34	50.34	-1.10%	-
Jul 29, 2026	50.70	50.90	50.70	50.90	50.90	2.37%	400
Jul 28, 2026	49.72	49.72	49.72	49.72	49.72	1.55%	-
Jul 27, 2026	48.96	48.96	48.96	48.96	48.96	1.43%	-
Jul 24, 2026	47.53	48.30	47.53	48.27	48.27	1.13%	235
Jul 23, 2026	46.90	48.14	46.90	47.73	47.73	2.89%	21
Jul 22, 2026	48.02	48.02	46.37	46.39	46.39	-4.15%	242
Jul 21, 2026	49.02	49.02	48.32	48.40	48.40	-0.92%	33
Jul 20, 2026	49.17	49.17	48.85	48.85	48.85	-0.57%	34
Jul 17, 2026	49.13	49.13	49.13	49.13	49.13	1.15%	-
Jul 16, 2026	48.57	48.57	48.57	48.57	48.57	-1.28%	-
Jul 15, 2026	49.20	49.20	49.20	49.20	49.20	-0.69%	-
Jul 14, 2026	49.45	49.54	49.00	49.54	49.54	-0.20%	270
Jul 13, 2026	49.13	49.66	49.13	49.64	49.64	-0.06%	37
Jul 10, 2026	49.13	49.67	49.13	49.67	49.67	0.24%	50
Jul 9, 2026	50.42	50.42	49.55	49.55	49.55	-0.90%	10
Jul 8, 2026	50.32	50.32	50.00	50.00	50.00	-1.07%	20
Jul 7, 2026	50.54	50.54	50.54	50.54	50.54	-1.02%	-
Jul 6, 2026	51.06	51.06	51.06	51.06	51.06	0.04%	42
Jul 3, 2026	50.98	51.04	50.98	51.04	51.04	2.00%	3
Jul 2, 2026	50.04	50.04	50.04	50.04	50.04	0.26%	-
Jul 1, 2026	49.65	49.91	49.65	49.91	49.91	0.38%	1
Jun 30, 2026	49.49	49.72	49.49	49.72	49.72	0.51%	163
Jun 29, 2026	49.56	49.56	49.47	49.47	49.47	0.43%	14
Jun 26, 2026	49.26	49.26	49.26	49.26	49.26	1.13%	-
Jun 25, 2026	48.71	48.71	48.71	48.71	48.71	-1.14%	-
Jun 24, 2026	49.40	49.40	49.27	49.27	49.27	-1.46%	32
Jun 23, 2026	49.15	50.00	49.15	50.00	50.00	1.92%	6
Jun 22, 2026	48.58	49.06	48.58	49.06	49.06	1.28%	400
Jun 19, 2026	48.77	48.99	48.44	48.44	48.44	-1.28%	144
Jun 18, 2026	49.11	49.11	49.07	49.07	49.07	-1.74%	20
Jun 17, 2026	49.94	49.94	49.94	49.94	49.94	1.05%	-