FRA:KEY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	17.56	17.56	17.56	17.56	17.56	-3.16%	-
Jun 1, 2026	18.31	18.31	18.31	18.31	18.13	0.77%	-
May 29, 2026	18.17	18.17	18.17	18.17	17.99	-0.98%	-
May 28, 2026	18.35	18.35	18.35	18.35	18.17	-1.05%	-
May 27, 2026	18.55	18.55	18.55	18.55	18.37	0.41%	-
May 26, 2026	18.47	18.47	18.47	18.47	18.29	-0.08%	-
May 25, 2026	18.49	18.49	18.49	18.49	18.31	0.63%	-
May 22, 2026	18.37	18.37	18.37	18.37	18.19	0.93%	-
May 21, 2026	18.20	18.20	18.20	18.20	18.02	1.96%	-
May 20, 2026	17.85	17.85	17.85	17.85	17.68	-0.22%	-
May 19, 2026	17.89	17.89	17.89	17.89	17.72	0.56%	-
May 18, 2026	17.79	17.79	17.79	17.79	17.62	-0.56%	-
May 15, 2026	17.89	17.89	17.89	17.89	17.72	1.65%	-
May 14, 2026	17.60	17.60	17.60	17.60	17.43	-1.95%	-
May 13, 2026	17.95	17.95	17.95	17.95	17.78	0.11%	-
May 12, 2026	17.93	17.93	17.93	17.93	17.76	-1.27%	-
May 11, 2026	18.16	18.16	18.16	18.16	17.99	-1.06%	-
May 8, 2026	18.36	18.36	18.36	18.36	18.18	-2.16%	-
May 7, 2026	18.76	18.76	18.76	18.76	18.58	1.46%	-
May 6, 2026	18.49	18.49	18.49	18.49	18.31	0.54%	-
May 5, 2026	18.39	18.39	18.39	18.39	18.21	-0.41%	-
May 4, 2026	18.47	18.47	18.47	18.47	18.29	1.04%	-
Apr 30, 2026	18.28	18.28	18.28	18.28	18.10	-1.85%	-
Apr 29, 2026	18.62	18.62	18.62	18.62	18.44	0.49%	-
Apr 28, 2026	18.53	18.53	18.53	18.53	18.35	1.65%	-
Apr 27, 2026	18.23	18.23	18.23	18.23	18.05	-2.20%	-
Apr 24, 2026	18.64	18.64	18.64	18.64	18.46	0.57%	-
Apr 23, 2026	18.54	18.54	18.54	18.54	18.36	-0.99%	-
Apr 22, 2026	18.72	18.72	18.72	18.72	18.54	0.21%	-
Apr 21, 2026	18.68	18.68	18.68	18.68	18.50	2.13%	-
Apr 20, 2026	18.29	18.29	18.29	18.29	18.11	-	-
Apr 17, 2026	18.29	18.29	18.29	18.29	18.11	1.67%	-
Apr 16, 2026	17.99	17.99	17.99	17.99	17.82	-1.21%	-
Apr 15, 2026	18.21	18.21	18.21	18.21	18.03	-0.33%	-
Apr 14, 2026	18.27	18.27	18.27	18.27	18.09	-0.71%	-
Apr 13, 2026	18.07	18.40	18.07	18.40	18.22	0.46%	181
Apr 10, 2026	18.32	18.32	18.32	18.32	18.14	1.41%	-
Apr 9, 2026	18.06	18.06	18.06	18.06	17.89	-0.66%	-
Apr 8, 2026	18.18	18.18	18.18	18.18	18.00	2.54%	-
Apr 7, 2026	17.73	17.73	17.73	17.73	17.56	2.78%	-
Apr 2, 2026	17.25	17.25	17.25	17.25	17.08	0.23%	-
Apr 1, 2026	17.21	17.21	17.21	17.21	17.04	1.85%	-
Mar 31, 2026	16.90	16.90	16.90	16.90	16.74	0.72%	-
Mar 30, 2026	16.78	16.78	16.78	16.78	16.62	-2.34%	-
Mar 27, 2026	17.18	17.18	17.18	17.18	17.01	0.40%	-
Mar 26, 2026	17.11	17.11	17.11	17.11	16.95	-0.15%	-
Mar 25, 2026	17.14	17.14	17.14	17.14	16.97	1.84%	-
Mar 24, 2026	16.83	16.83	16.83	16.83	16.67	2.05%	-
Mar 23, 2026	16.49	16.49	16.49	16.49	16.33	-0.06%	-
Mar 20, 2026	16.50	16.50	16.50	16.50	16.34	-0.01%	-