FRA:KGX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2026	44.38	45.55	44.20	45.34	-	1.14%	30,054
Apr 22, 2026	45.81	46.03	44.83	44.83	44.83	-2.12%	2,100
Apr 21, 2026	47.49	47.49	45.80	45.80	45.80	-2.51%	2,300
Apr 20, 2026	47.50	48.15	46.98	46.98	46.98	-2.67%	1,010
Apr 17, 2026	47.50	48.92	47.09	48.27	48.27	2.31%	201
Apr 16, 2026	46.72	47.18	46.69	47.18	47.18	1.88%	135
Apr 15, 2026	45.38	46.31	45.38	46.31	46.31	2.21%	-
Apr 14, 2026	44.69	45.31	44.69	45.31	45.31	2.40%	-
Apr 13, 2026	43.75	44.25	43.75	44.25	44.25	-0.87%	265
Apr 10, 2026	43.62	45.09	43.62	44.64	44.64	1.39%	122
Apr 9, 2026	44.54	44.54	44.03	44.03	44.03	-1.17%	160
Apr 8, 2026	43.96	44.55	43.96	44.55	44.55	7.17%	250
Apr 7, 2026	42.02	42.02	41.57	41.57	41.57	-0.55%	-
Apr 2, 2026	44.60	44.60	41.80	41.80	41.80	-8.53%	45
Apr 1, 2026	45.80	46.00	45.70	45.70	45.70	1.33%	30
Mar 31, 2026	44.06	45.10	44.06	45.10	45.10	3.68%	620
Mar 30, 2026	44.46	44.46	43.50	43.50	43.50	-3.85%	530
Mar 27, 2026	45.24	45.24	45.24	45.24	45.24	0.62%	-
Mar 26, 2026	45.08	45.08	44.48	44.96	44.96	-0.79%	15
Mar 25, 2026	44.88	45.68	44.88	45.32	45.32	1.61%	100
Mar 24, 2026	45.36	45.36	44.60	44.60	44.60	-3.17%	-
Mar 23, 2026	42.00	46.06	42.00	46.06	46.06	2.95%	610
Mar 20, 2026	44.74	44.74	44.74	44.74	44.74	-	100
Mar 19, 2026	45.58	45.98	44.74	44.74	44.74	-2.40%	500
Mar 18, 2026	46.82	47.12	45.84	45.84	45.84	-1.38%	306
Mar 17, 2026	45.34	46.48	45.34	46.48	46.48	1.57%	-
Mar 16, 2026	45.72	46.24	45.48	45.76	45.76	0.57%	585
Mar 13, 2026	47.80	47.80	45.50	45.50	45.50	-4.45%	627
Mar 12, 2026	48.02	48.02	47.62	47.62	47.62	-3.13%	-
Mar 11, 2026	50.35	50.35	49.16	49.16	49.16	-1.68%	152
Mar 10, 2026	49.42	50.60	49.42	50.00	50.00	2.12%	100
Mar 9, 2026	48.04	49.66	48.02	48.96	48.96	-2.76%	155
Mar 6, 2026	52.15	52.15	50.35	50.35	50.35	-2.99%	268
Mar 5, 2026	53.70	53.70	51.90	51.90	51.90	-3.98%	45
Mar 4, 2026	52.95	54.05	52.95	54.05	54.05	2.85%	-
Mar 3, 2026	54.85	54.85	52.35	52.55	52.55	-7.81%	5
Mar 2, 2026	56.05	57.40	56.05	57.00	57.00	-0.87%	879
Feb 27, 2026	56.65	57.50	56.65	57.50	57.50	1.68%	-
Feb 26, 2026	58.15	58.15	56.55	56.55	56.55	-9.66%	20
Feb 25, 2026	63.55	63.55	62.60	62.60	62.60	-1.73%	20
Feb 24, 2026	64.40	64.40	63.70	63.70	63.70	-1.16%	-
Feb 23, 2026	64.35	64.45	64.35	64.45	64.45	-0.92%	-
Feb 20, 2026	64.75	65.90	64.75	65.05	65.05	0.39%	100
Feb 19, 2026	64.80	64.80	64.80	64.80	64.80	-0.31%	-
Feb 18, 2026	64.45	65.00	64.45	65.00	65.00	0.78%	-
Feb 17, 2026	65.45	65.45	64.25	64.50	64.50	-1.07%	9
Feb 16, 2026	63.95	65.20	63.95	65.20	65.20	1.88%	15
Feb 13, 2026	64.15	64.15	63.10	64.00	64.00	-0.62%	35
Feb 12, 2026	63.40	64.50	63.40	64.40	64.40	1.26%	100
Feb 11, 2026	63.85	63.85	63.60	63.60	63.60	-1.17%	-