FRA:KC4 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	50.36	50.36	50.36	50.36	-	-1.72%	110
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
Apr 16, 2026	57.40	57.56	57.40	57.56	57.56	0.10%	20
Apr 15, 2026	57.70	57.70	57.50	57.50	57.50	-1.03%	2
Apr 14, 2026	58.16	58.16	58.10	58.10	58.10	2.04%	30
Apr 13, 2026	56.94	56.94	56.94	56.94	56.94	-0.66%	28
Apr 10, 2026	57.32	57.32	57.32	57.32	57.32	0.32%	-
Apr 9, 2026	56.86	57.14	56.76	57.14	57.14	-0.59%	81
Apr 8, 2026	57.48	57.48	57.48	57.48	57.48	4.74%	-
Apr 7, 2026	54.82	54.88	54.82	54.88	54.88	0.70%	1
Apr 2, 2026	53.94	54.50	53.94	54.50	54.50	-2.15%	2
Apr 1, 2026	55.70	55.70	55.70	55.70	55.70	0.98%	-
Mar 31, 2026	55.78	55.78	55.16	55.16	55.16	0.80%	200
Mar 30, 2026	54.72	54.72	54.72	54.72	54.72	-0.22%	-
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%	-