FRA:KGX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	33.06	33.61	32.89	32.89	32.89	-1.76%	1,338
Oct 22, 2026	34.49	34.49	33.48	33.48	33.48	-3.90%	2,300
Oct 21, 2026	34.84	34.84	34.84	34.84	34.84	3.54%	-
Oct 20, 2026	33.65	33.65	33.65	33.65	33.65	0.06%	-
Oct 19, 2026	34.40	34.40	33.63	33.63	33.63	-0.62%	16
Oct 16, 2026	33.86	34.39	33.84	33.84	33.84	0.09%	10
Oct 15, 2026	34.06	34.06	33.49	33.81	33.81	-2.37%	167
Oct 14, 2026	34.21	34.63	33.21	34.63	34.63	2.61%	1,150
Oct 13, 2026	33.75	33.75	33.75	33.75	33.75	-	-
Oct 12, 2026	34.20	34.20	33.66	33.75	33.75	-1.60%	378
Oct 9, 2026	33.67	34.38	33.67	34.30	34.30	1.87%	1,753
Oct 8, 2026	34.00	34.00	33.67	33.67	33.67	-1.61%	226
Oct 7, 2026	35.31	35.31	34.02	34.22	34.22	-5.05%	1,133
Oct 6, 2026	36.29	36.29	35.44	36.04	36.04	0.50%	658
Oct 5, 2026	35.51	36.23	35.51	35.86	35.86	0.62%	784
Oct 2, 2026	38.57	38.57	35.64	35.64	35.64	-8.76%	2,905
Oct 1, 2026	39.46	39.46	39.06	39.06	39.06	-2.81%	100
Sep 30, 2026	40.06	40.19	40.06	40.19	40.19	0.95%	80
Sep 29, 2026	39.81	39.81	39.81	39.81	39.81	-0.23%	-
Sep 28, 2026	39.24	39.95	39.24	39.90	39.90	0.18%	206
Sep 25, 2026	39.76	39.83	39.50	39.83	39.83	0.66%	2
Sep 24, 2026	40.52	40.52	39.57	39.57	39.57	-2.27%	2,000
Sep 23, 2026	41.56	41.56	40.49	40.49	40.49	-2.60%	50
Sep 22, 2026	40.75	41.57	40.75	41.57	41.57	2.41%	400
Sep 21, 2026	41.02	41.02	39.81	40.59	40.59	-0.02%	2,251
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%	-