FRA:KC4 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	-
Jun 16, 2026	48.74	49.42	48.74	49.42	49.42	0.92%	15
Jun 15, 2026	48.94	48.97	48.94	48.97	48.97	0.27%	70
Jun 12, 2026	49.08	49.19	48.60	48.84	48.84	-0.83%	200
Jun 11, 2026	49.12	49.25	48.00	49.25	49.25	-1.54%	12
Jun 10, 2026	50.02	50.02	50.02	50.02	50.02	-0.83%	-
Jun 9, 2026	49.92	50.44	49.92	50.44	50.44	0.88%	10
Jun 8, 2026	50.28	50.28	50.00	50.00	50.00	-1.03%	12
Jun 5, 2026	50.36	50.58	50.36	50.52	50.52	-1.29%	23
Jun 4, 2026	50.44	51.18	50.44	51.18	51.18	1.31%	300
Jun 3, 2026	50.52	50.52	50.52	50.52	50.52	0.32%	-
Jun 2, 2026	50.36	50.36	50.36	50.36	50.36	-1.72%	-
Jun 1, 2026	51.08	51.24	51.08	51.24	51.24	1.43%	110
May 29, 2026	50.20	50.52	50.20	50.52	50.52	-0.63%	2
May 28, 2026	50.84	50.84	50.84	50.84	50.84	-0.51%	-
May 27, 2026	50.40	51.10	50.40	51.10	51.10	0.99%	238
May 26, 2026	50.76	51.00	50.60	50.60	50.60	-0.32%	21
May 25, 2026	50.82	50.98	50.76	50.76	50.76	-0.31%	7
May 22, 2026	50.92	50.92	50.92	50.92	50.92	-0.97%	200
May 21, 2026	51.48	51.48	51.42	51.42	51.42	-0.43%	200
May 20, 2026	51.08	51.66	50.94	51.64	51.64	1.41%	26
May 19, 2026	50.92	50.92	50.92	50.92	50.92	-1.70%	31
May 18, 2026	50.72	51.80	50.72	51.80	51.80	3.75%	31
May 15, 2026	49.93	49.93	49.93	49.93	49.93	-0.74%	-
May 14, 2026	49.98	50.30	49.98	50.30	50.30	-0.04%	2
May 13, 2026	50.40	50.66	50.32	50.32	50.32	-0.75%	1,119
May 12, 2026	50.76	50.76	50.50	50.70	50.70	-0.20%	6
May 11, 2026	51.84	51.84	50.80	50.80	50.80	-0.63%	7
May 8, 2026	52.10	52.10	51.12	51.12	51.12	-3.87%	30
May 7, 2026	53.18	53.18	53.18	53.18	53.18	0.38%	-
May 6, 2026	52.86	53.14	52.86	52.98	52.98	0.95%	481
May 5, 2026	52.10	52.48	51.96	52.48	52.48	-1.46%	172
May 4, 2026	54.86	54.86	53.26	53.26	53.26	-2.06%	5,231
Apr 30, 2026	55.58	55.94	53.88	54.38	54.38	0.15%	365
Apr 29, 2026	55.38	56.98	53.70	54.30	54.30	-3.62%	875
Apr 28, 2026	56.98	56.98	56.34	56.34	56.34	-3.03%	136
Apr 27, 2026	58.10	58.10	58.10	58.10	58.10	0.24%	-
Apr 24, 2026	57.88	57.96	57.88	57.96	57.96	0.49%	100
Apr 23, 2026	56.94	57.68	56.94	57.68	57.68	0.56%	100
Apr 22, 2026	57.46	57.70	57.36	57.36	57.36	-0.86%	1,800
Apr 21, 2026	57.86	57.86	57.86	57.86	57.86	-0.34%	-
Apr 20, 2026	58.06	58.06	58.06	58.06	58.06	-1.16%	120
Apr 17, 2026	57.58	58.74	57.58	58.74	58.74	2.05%	353