FRA:KGX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	41.50	41.50	40.44	40.60	40.60	-2.17%	907
Sep 17, 2026	41.76	41.76	41.50	41.50	41.50	-	-
Sep 16, 2026	41.35	41.73	41.32	41.50	41.50	0.46%	510
Sep 15, 2026	40.65	41.31	40.65	41.31	41.31	1.32%	-
Sep 14, 2026	43.00	43.00	40.75	40.77	40.77	-5.30%	6
Sep 11, 2026	43.39	44.19	43.05	43.05	43.05	-1.19%	433
Sep 10, 2026	45.98	45.98	43.57	43.57	43.57	-5.10%	1
Sep 9, 2026	47.92	48.28	45.91	45.91	45.91	-4.13%	101
Sep 8, 2026	47.07	48.80	47.00	47.89	47.89	5.83%	1,146
Sep 7, 2026	45.69	45.69	45.01	45.25	45.25	0.35%	760
Sep 4, 2026	43.54	46.06	43.54	45.09	45.09	6.57%	3,288
Sep 3, 2026	42.31	42.31	42.31	42.31	42.31	-0.35%	-
Sep 2, 2026	42.46	42.46	42.46	42.46	42.46	-1.14%	-
Sep 1, 2026	43.78	43.78	42.95	42.95	42.95	-2.32%	239
Aug 31, 2026	44.58	44.58	43.92	43.97	43.97	-1.66%	198
Aug 28, 2026	44.46	44.71	44.46	44.71	44.71	0.90%	83
Aug 27, 2026	44.11	44.31	44.11	44.31	44.31	3.05%	-
Aug 26, 2026	42.26	43.00	42.26	43.00	43.00	1.39%	100
Aug 25, 2026	40.20	42.41	40.20	42.41	42.41	5.11%	47
Aug 24, 2026	40.96	40.96	40.35	40.35	40.35	-1.18%	3,100
Aug 21, 2026	39.38	40.83	39.38	40.83	40.83	4.24%	-
Aug 20, 2026	39.75	39.78	39.17	39.17	39.17	-2.85%	235
Aug 19, 2026	39.46	40.32	39.46	40.32	40.32	1.31%	100
Aug 18, 2026	39.86	39.86	39.80	39.80	39.80	-0.65%	90
Aug 17, 2026	41.61	41.61	40.06	40.06	40.06	-3.59%	-
Aug 14, 2026	41.46	42.13	41.46	41.55	41.55	0.97%	109
Aug 13, 2026	41.15	41.15	41.15	41.15	41.15	-1.79%	-
Aug 12, 2026	40.90	41.90	40.90	41.90	41.90	5.14%	210
Aug 11, 2026	39.85	39.85	39.85	39.85	39.85	0.10%	219
Aug 10, 2026	40.65	40.65	39.60	39.81	39.81	-3.47%	219
Aug 7, 2026	41.24	41.24	41.24	41.24	41.24	1.93%	-
Aug 6, 2026	40.46	40.46	40.46	40.46	40.46	-0.69%	-
Aug 5, 2026	40.77	40.77	40.74	40.74	40.74	0.10%	2
Aug 4, 2026	40.06	40.70	40.06	40.70	40.70	2.36%	-
Aug 3, 2026	39.50	40.23	39.50	39.76	39.76	2.08%	1,320
Jul 31, 2026	40.25	40.25	38.24	38.95	38.95	0.03%	690
Jul 30, 2026	42.91	43.30	38.94	38.94	38.94	-8.46%	1,360
Jul 29, 2026	42.54	42.54	42.54	42.54	42.54	1.60%	240
Jul 28, 2026	41.80	42.03	41.80	41.87	41.87	-0.26%	135
Jul 27, 2026	41.10	41.98	41.10	41.98	41.98	4.90%	175
Jul 24, 2026	39.69	40.02	39.69	40.02	40.02	-0.94%	200
Jul 23, 2026	40.95	40.95	40.40	40.40	40.40	-2.70%	500
Jul 22, 2026	40.86	41.52	40.62	41.52	41.52	3.54%	90
Jul 21, 2026	39.66	40.10	39.66	40.10	40.10	1.24%	50
Jul 20, 2026	40.51	40.51	39.61	39.61	39.61	-2.44%	243
Jul 17, 2026	40.96	40.96	40.60	40.60	40.60	-0.88%	-
Jul 16, 2026	40.96	40.96	40.96	40.96	40.96	-0.44%	-
Jul 15, 2026	39.80	41.18	39.80	41.14	41.14	4.15%	170
Jul 14, 2026	39.96	39.96	39.50	39.50	39.50	-1.15%	1,000
Jul 13, 2026	40.06	40.54	39.96	39.96	39.96	-2.08%	135