FRA:KIR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	16.75	16.75	16.75	16.75	16.75	2.29%	-
Oct 22, 2026	16.37	16.37	16.37	16.37	16.37	0.65%	-
Oct 21, 2026	16.27	16.27	16.27	16.27	16.27	-0.09%	-
Oct 20, 2026	16.28	16.28	16.28	16.28	16.28	0.34%	-
Oct 19, 2026	16.23	16.23	16.23	16.23	16.23	-0.09%	-
Oct 16, 2026	16.24	16.24	16.24	16.24	16.24	0.03%	-
Oct 15, 2026	16.24	16.24	16.24	16.24	16.24	2.07%	-
Oct 14, 2026	15.91	15.91	15.91	15.91	15.91	-0.22%	-
Oct 13, 2026	15.94	15.94	15.94	15.94	15.94	1.21%	-
Oct 12, 2026	15.75	15.75	15.75	15.75	15.75	1.35%	-
Oct 9, 2026	15.54	15.54	15.54	15.54	15.54	1.27%	-
Oct 8, 2026	15.35	15.35	15.35	15.35	15.35	0.43%	-
Oct 7, 2026	15.28	15.28	15.28	15.28	15.28	-2.77%	-
Oct 6, 2026	15.72	15.72	15.72	15.72	15.72	-2.42%	-
Oct 5, 2026	15.72	16.11	15.72	16.11	16.11	2.45%	500
Oct 2, 2026	15.72	15.72	15.72	15.72	15.72	0.13%	-
Oct 1, 2026	15.70	15.70	15.70	15.70	15.70	-1.07%	-
Sep 30, 2026	15.87	15.87	15.87	15.87	15.87	1.86%	-
Sep 29, 2026	15.58	15.58	15.58	15.58	15.58	-0.67%	-
Sep 28, 2026	15.69	15.69	15.69	15.69	15.69	-0.22%	-
Sep 25, 2026	15.72	15.72	15.72	15.72	15.72	2.71%	-
Sep 24, 2026	15.54	15.54	15.31	15.31	15.31	-1.80%	1,000
Sep 23, 2026	15.59	15.59	15.59	15.59	15.59	-	-
Sep 22, 2026	15.59	15.59	15.59	15.59	15.59	-0.13%	-
Sep 21, 2026	15.61	15.61	15.61	15.61	15.61	0.06%	-
Sep 18, 2026	15.60	15.60	15.60	15.60	15.60	-2.56%	-
Sep 17, 2026	16.01	16.01	16.01	16.01	16.01	2.27%	-
Sep 16, 2026	15.65	15.65	15.65	15.65	15.65	0.13%	-
Sep 15, 2026	15.63	15.63	15.63	15.63	15.63	0.13%	-
Sep 14, 2026	15.61	15.61	15.61	15.61	15.61	1.99%	-
Sep 11, 2026	15.31	15.31	15.31	15.31	15.31	-0.55%	-
Sep 10, 2026	15.39	15.39	15.39	15.39	15.39	-0.68%	-
Sep 9, 2026	15.50	15.50	15.50	15.50	15.50	-1.84%	-
Sep 8, 2026	15.79	15.79	15.79	15.79	15.79	-1.37%	-
Sep 7, 2026	16.01	16.01	16.01	16.01	16.01	1.36%	80
Sep 4, 2026	15.79	15.79	15.79	15.79	15.79	-1.19%	-
Sep 3, 2026	15.98	15.98	15.98	15.98	15.98	0.38%	-
Sep 2, 2026	15.92	15.92	15.92	15.92	15.92	-2.00%	-
Sep 1, 2026	16.25	16.25	16.25	16.25	16.25	-0.40%	-
Aug 31, 2026	16.31	16.31	16.31	16.31	16.31	0.59%	-
Aug 28, 2026	16.22	16.22	16.22	16.22	16.22	-	-
Aug 27, 2026	16.22	16.22	16.22	16.22	16.22	-1.46%	-
Aug 26, 2026	16.46	16.46	16.46	16.46	16.46	0.46%	-
Aug 25, 2026	16.38	16.38	16.38	16.38	16.38	0.40%	-
Aug 24, 2026	16.32	16.32	16.32	16.32	16.32	1.05%	-
Aug 21, 2026	16.15	16.15	16.15	16.15	16.15	0.34%	-
Aug 20, 2026	16.09	16.09	16.09	16.09	16.09	0.34%	-
Aug 19, 2026	16.04	16.04	16.04	16.04	16.04	-0.16%	-
Aug 18, 2026	16.06	16.06	16.06	16.06	16.06	-0.16%	-
Aug 17, 2026	16.09	16.09	16.09	16.09	16.09	-4.20%	-