FRA:KGX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	39.28	39.61	38.57	38.94	-	-2.19%	29,529
Jun 25, 2026	39.33	39.81	39.33	39.81	39.81	0.78%	335
Jun 24, 2026	40.67	40.67	39.17	39.50	39.50	-4.73%	714
Jun 23, 2026	41.46	41.46	41.46	41.46	41.46	-0.86%	-
Jun 22, 2026	41.92	42.44	41.77	41.82	41.82	-0.78%	233
Jun 19, 2026	42.00	42.34	42.00	42.15	42.15	-0.05%	150
Jun 18, 2026	41.74	42.17	41.20	42.17	42.17	2.55%	271
Jun 17, 2026	41.14	41.27	41.12	41.12	41.12	0.29%	320
Jun 16, 2026	39.95	41.00	39.95	41.00	41.00	2.63%	873
Jun 15, 2026	38.47	40.64	38.47	39.95	39.95	8.18%	1,370
Jun 12, 2026	36.93	36.93	36.93	36.93	36.93	0.35%	-
Jun 11, 2026	37.44	37.44	36.36	36.80	36.80	-2.10%	221
Jun 10, 2026	38.35	38.35	37.59	37.59	37.59	-1.98%	20
Jun 9, 2026	38.96	39.25	38.35	38.35	38.35	-0.93%	1,160
Jun 8, 2026	39.66	39.66	38.71	38.71	38.71	-3.15%	10
Jun 5, 2026	40.71	40.71	39.97	39.97	39.97	-1.82%	-
Jun 4, 2026	40.81	41.16	40.71	40.71	40.71	-	208
Jun 3, 2026	42.13	42.13	40.71	40.71	40.71	-3.44%	140
Jun 2, 2026	41.62	42.45	41.62	42.16	42.16	1.30%	588
Jun 1, 2026	44.06	44.06	41.62	41.62	41.62	-4.01%	265
May 29, 2026	43.41	43.77	43.36	43.36	43.36	0.78%	210
May 28, 2026	43.96	43.96	43.63	43.64	43.02	-1.47%	-
May 27, 2026	44.47	44.78	44.29	44.29	43.67	0.09%	220
May 26, 2026	45.78	45.78	44.25	44.25	43.63	-3.32%	50
May 25, 2026	44.86	45.77	44.86	45.77	45.12	4.38%	-
May 22, 2026	43.66	43.85	43.66	43.85	43.23	0.62%	-
May 21, 2026	44.04	44.04	43.56	43.58	42.97	-0.62%	118
May 20, 2026	43.85	43.85	43.85	43.85	43.23	-1.46%	-
May 19, 2026	44.50	44.50	44.50	44.50	43.87	1.81%	-
May 18, 2026	43.96	44.15	43.44	43.71	43.09	-1.35%	800
May 15, 2026	45.06	45.30	44.31	44.31	43.69	-2.12%	270
May 14, 2026	45.27	45.27	45.27	45.27	44.63	-1.80%	-
May 13, 2026	46.10	46.10	46.10	46.10	45.45	-0.73%	-
May 12, 2026	46.63	46.63	46.44	46.44	45.79	-1.00%	27
May 11, 2026	47.39	47.39	46.91	46.91	46.25	-0.40%	400
May 8, 2026	47.25	47.69	47.10	47.10	46.44	-5.06%	130
May 7, 2026	48.81	49.61	48.81	49.61	48.91	6.90%	150
May 6, 2026	46.41	46.41	46.41	46.41	45.76	1.55%	-
May 5, 2026	43.94	45.80	43.94	45.70	45.06	4.27%	5,265
May 4, 2026	44.96	44.96	43.83	43.83	43.21	-0.77%	200
Apr 30, 2026	45.06	45.06	44.17	44.17	43.55	3.93%	-
Apr 29, 2026	43.32	43.32	42.50	42.50	41.90	-1.23%	254
Apr 28, 2026	43.45	43.45	43.03	43.03	42.42	-0.16%	-
Apr 27, 2026	43.36	43.73	43.10	43.10	42.49	-1.58%	201
Apr 24, 2026	45.80	46.16	43.79	43.79	43.17	-1.88%	190
Apr 23, 2026	44.44	44.63	44.44	44.63	44.00	-0.45%	-
Apr 22, 2026	45.81	46.03	44.83	44.83	44.20	-2.12%	2,100
Apr 21, 2026	47.49	47.49	45.80	45.80	45.15	-2.51%	2,300
Apr 20, 2026	47.50	48.15	46.98	46.98	46.32	-2.67%	1,010
Apr 17, 2026	47.50	48.92	47.09	48.27	47.59	2.31%	201