FRA:KI5 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	51.36	52.55	49.21	49.75	49.75	-5.79%	5,763
Nov 12, 2026	52.82	55.00	51.04	52.80	52.80	-7.85%	5,798
Nov 11, 2026	54.51	59.40	54.05	57.30	57.30	15.09%	7,405
Nov 10, 2026	50.47	51.68	49.51	49.79	49.79	-3.22%	5,722
Nov 9, 2026	47.13	52.12	46.47	51.44	51.44	3.02%	8,030
Nov 6, 2026	47.90	51.00	47.85	49.93	49.93	6.13%	16,089
Nov 5, 2026	52.35	52.98	46.50	47.05	47.05	-17.06%	12,862
Nov 4, 2026	60.00	61.50	56.48	56.72	56.72	-7.15%	5,405
Nov 3, 2026	60.50	62.80	60.50	61.09	61.09	1.21%	7,546
Nov 2, 2026	63.80	64.70	60.34	60.36	60.36	-8.89%	2,965
Oct 30, 2026	76.57	77.27	65.50	66.25	66.25	-18.41%	7,017
Oct 29, 2026	82.17	82.60	80.70	81.20	81.20	1.75%	4,353
Oct 28, 2026	81.98	84.20	79.80	79.80	79.80	6.12%	4,134
Oct 27, 2026	71.22	75.60	71.22	75.20	75.20	1.68%	2,100
Oct 26, 2026	71.87	74.50	71.35	73.96	73.96	3.01%	7,284
Oct 23, 2026	71.58	72.54	71.58	71.80	71.80	5.03%	961
Oct 22, 2026	72.05	72.42	67.81	68.36	68.36	-9.98%	6,254
Oct 21, 2026	75.86	76.55	74.68	75.94	75.94	-0.41%	1,321
Oct 20, 2026	72.93	76.25	72.93	76.25	76.25	-2.12%	1,523
Oct 19, 2026	76.61	78.65	76.61	77.90	77.90	9.81%	3,141
Oct 16, 2026	75.15	75.93	70.64	70.94	70.94	-7.95%	5,119
Oct 15, 2026	72.00	78.27	71.87	77.07	77.07	-3.65%	8,185
Oct 14, 2026	81.93	83.83	79.30	79.99	79.99	-9.09%	2,557
Oct 13, 2026	85.95	88.01	85.25	87.99	87.99	-4.20%	4,870
Oct 12, 2026	97.19	97.59	91.27	91.85	91.85	-6.18%	2,877
Oct 9, 2026	99.96	99.96	96.70	97.90	97.90	1.48%	2,568
Oct 8, 2026	101.56	101.56	94.30	96.47	96.47	-5.99%	1,823
Oct 7, 2026	100.00	104.70	98.88	102.62	102.62	-1.14%	1,998
Oct 6, 2026	105.40	106.34	103.50	103.80	103.80	-4.14%	5,197
Oct 5, 2026	108.74	108.74	107.12	108.28	108.28	0.91%	3,560
Oct 2, 2026	107.16	110.88	106.10	107.30	107.30	0.75%	5,859
Oct 1, 2026	105.92	107.00	103.40	106.50	106.50	4.29%	3,654
Sep 30, 2026	101.20	103.12	101.20	102.12	102.12	-0.84%	758
Sep 29, 2026	98.45	102.98	98.45	102.98	102.98	3.86%	9,581
Sep 28, 2026	100.37	100.67	96.33	99.32	99.15	-4.43%	1,274
Sep 25, 2026	102.88	104.93	102.73	103.92	103.74	2.05%	2,774
Sep 24, 2026	100.63	102.48	100.00	101.83	101.66	-7.13%	7,643
Sep 23, 2026	116.67	117.67	109.65	109.65	109.46	-5.06%	3,956
Sep 22, 2026	106.42	115.50	105.33	115.50	115.31	4.79%	5,483
Sep 21, 2026	102.87	110.22	102.80	110.22	110.03	6.16%	4,880
Sep 18, 2026	98.38	103.82	98.38	103.82	103.64	7.30%	3,170
Sep 17, 2026	93.02	96.77	93.02	96.75	96.59	2.58%	404
Sep 16, 2026	93.58	95.07	93.38	94.32	94.16	-1.22%	5,930
Sep 15, 2026	96.80	97.22	95.23	95.48	95.32	-0.30%	4,835
Sep 14, 2026	95.08	95.78	92.68	95.77	95.61	-5.94%	2,474
Sep 11, 2026	100.58	102.83	99.48	101.82	101.64	-0.16%	2,819
Sep 10, 2026	107.95	108.82	101.57	101.98	101.81	-3.97%	4,022
Sep 9, 2026	105.73	107.02	104.52	106.20	106.02	-2.58%	500
Sep 8, 2026	109.92	109.92	106.32	109.02	108.83	-1.95%	3,266
Sep 7, 2026	109.17	111.18	109.17	111.18	111.00	4.40%	584