FRA:KK3A Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	62.66	63.28	62.66	63.28	-	-5.24%	-
Jun 1, 2026	65.02	66.78	65.02	66.78	66.78	2.30%	50
May 29, 2026	65.12	65.28	65.12	65.28	65.28	-0.61%	-
May 28, 2026	65.60	66.84	65.60	65.68	65.68	-0.27%	23
May 27, 2026	64.72	65.86	64.72	65.86	65.86	1.23%	-
May 26, 2026	67.16	67.16	65.06	65.06	65.06	-2.11%	125
May 25, 2026	67.52	68.38	66.46	66.46	66.46	1.25%	73
May 22, 2026	67.68	67.68	65.64	65.64	65.64	-1.68%	6
May 21, 2026	66.76	66.76	66.76	66.76	66.76	-0.86%	-
May 20, 2026	64.98	67.34	64.98	67.34	67.34	2.78%	55
May 19, 2026	63.82	65.52	63.82	65.52	65.52	2.63%	45
May 18, 2026	67.20	67.20	63.84	63.84	63.84	-1.57%	240
May 15, 2026	67.28	68.38	64.86	64.86	64.86	-0.52%	167
May 14, 2026	65.20	65.20	65.20	65.20	65.20	0.37%	-
May 13, 2026	62.84	65.70	62.84	64.96	64.96	4.00%	142
May 12, 2026	62.46	62.46	62.46	62.46	62.46	-0.45%	-
May 11, 2026	64.38	64.38	62.74	62.74	62.74	-3.21%	-
May 8, 2026	62.50	64.82	62.50	64.82	64.82	2.86%	-
May 7, 2026	63.02	63.02	63.02	63.02	63.02	-3.96%	-
May 6, 2026	65.62	65.62	65.62	65.62	65.62	0.58%	-
May 5, 2026	57.90	69.44	48.56	65.24	65.24	15.76%	964
May 4, 2026	53.32	56.36	53.32	56.36	56.36	5.54%	-
Apr 30, 2026	50.02	53.40	50.02	53.40	53.40	4.22%	-
Apr 29, 2026	51.24	51.24	51.24	51.24	51.24	-0.62%	-
Apr 28, 2026	51.88	51.88	51.56	51.56	51.56	-0.85%	-
Apr 27, 2026	54.80	54.80	52.00	52.00	52.00	-5.83%	-
Apr 24, 2026	55.22	55.22	55.22	55.22	55.22	-0.79%	-
Apr 23, 2026	55.48	55.66	55.48	55.66	55.66	-0.50%	-
Apr 22, 2026	55.46	55.94	55.46	55.94	55.94	0.83%	-
Apr 21, 2026	55.44	55.48	55.44	55.48	55.48	-0.43%	-
Apr 20, 2026	55.58	55.72	55.58	55.72	55.72	-0.46%	-
Apr 17, 2026	54.88	55.98	54.88	55.98	55.98	2.60%	-
Apr 16, 2026	54.64	54.64	54.56	54.56	54.56	-0.44%	-
Apr 15, 2026	55.06	55.06	54.80	54.80	54.80	-1.83%	-
Apr 14, 2026	56.12	56.12	55.82	55.82	55.82	2.42%	-
Apr 13, 2026	54.50	54.50	54.50	54.50	54.50	-0.44%	-
Apr 10, 2026	54.42	54.74	54.42	54.74	54.74	-0.33%	-
Apr 9, 2026	55.54	55.54	54.92	54.92	54.92	-2.24%	-
Apr 8, 2026	57.20	57.20	56.18	56.18	56.18	0.29%	-
Apr 7, 2026	55.52	56.02	55.52	56.02	56.02	-1.72%	-
Apr 2, 2026	56.50	57.00	56.50	57.00	57.00	-	40
Apr 1, 2026	56.50	57.00	56.50	57.00	57.00	0.88%	-
Mar 31, 2026	55.00	56.50	55.00	56.50	56.50	3.67%	-
Mar 30, 2026	54.00	54.50	54.00	54.50	54.50	-	-
Mar 27, 2026	55.00	55.00	54.50	54.50	54.50	-0.91%	115
Mar 26, 2026	53.50	55.00	53.50	55.00	55.00	2.80%	-
Mar 25, 2026	52.00	53.50	52.00	53.50	53.50	3.88%	-
Mar 24, 2026	52.50	52.50	51.50	51.50	51.50	-	-
Mar 23, 2026	53.00	53.00	51.50	51.50	51.50	-1.90%	-
Mar 20, 2026	53.50	53.50	52.50	52.50	52.50	-2.78%	-