FRA:KL9 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 26, 2026	0.88	0.90	0.88	0.90	0.90	12.36%	6,600
Aug 25, 2026	0.86	0.86	0.80	0.80	0.80	-7.93%	5,000
Aug 24, 2026	0.75	0.87	0.75	0.87	0.87	16.31%	14,325
Aug 21, 2026	0.74	0.76	0.74	0.75	0.75	5.35%	18,000
Aug 20, 2026	0.71	0.71	0.71	0.71	0.71	-0.70%	450
Aug 19, 2026	0.72	0.72	0.72	0.72	0.72	0.42%	-
Aug 18, 2026	0.71	0.71	0.71	0.71	0.71	-4.56%	-
Aug 17, 2026	0.71	0.75	0.69	0.75	0.75	2.90%	17,400
Aug 14, 2026	0.73	0.76	0.72	0.73	0.73	-3.33%	7,519
Aug 13, 2026	0.75	0.76	0.70	0.75	0.75	-2.98%	32,428
Aug 12, 2026	0.74	0.77	0.74	0.77	0.77	1.05%	4,346
Aug 11, 2026	0.77	0.77	0.77	0.77	0.77	-2.55%	10,200
Aug 10, 2026	0.75	0.79	0.73	0.79	0.79	-2.12%	10,200
Aug 7, 2026	0.80	0.81	0.71	0.80	0.80	-0.74%	8,926
Aug 6, 2026	0.77	0.84	0.77	0.81	0.81	1.38%	2,500
Aug 5, 2026	0.76	0.80	0.75	0.80	0.80	5.15%	5,647
Aug 4, 2026	0.77	0.83	0.76	0.76	0.76	-3.19%	19,902
Aug 3, 2026	0.78	0.78	0.78	0.78	0.78	5.10%	-
Jul 31, 2026	0.81	0.81	0.75	0.75	0.75	-9.15%	21,681
Jul 30, 2026	0.88	0.88	0.82	0.82	0.82	-0.12%	1,400
Jul 29, 2026	0.82	0.83	0.82	0.82	0.82	-2.15%	300
Jul 28, 2026	0.83	0.84	0.82	0.84	0.84	2.32%	2,000
Jul 27, 2026	0.85	0.85	0.82	0.82	0.82	-2.96%	1,500
Jul 24, 2026	0.83	0.86	0.83	0.85	0.85	-3.21%	1,800
Jul 23, 2026	0.87	0.87	0.87	0.87	0.87	-1.36%	100
Jul 22, 2026	0.84	0.89	0.84	0.89	0.89	7.40%	7,750
Jul 21, 2026	0.82	0.85	0.82	0.82	0.82	-3.06%	4,294
Jul 20, 2026	0.85	0.85	0.85	0.85	0.85	-7.61%	300
Jul 17, 2026	0.87	0.92	0.85	0.92	0.92	3.14%	13,990
Jul 16, 2026	0.89	0.89	0.89	0.89	0.89	-0.45%	-
Jul 15, 2026	0.89	0.90	0.89	0.90	0.90	-5.68%	1,500
Jul 14, 2026	0.95	0.95	0.95	0.95	0.95	-1.45%	800
Jul 13, 2026	0.93	0.98	0.93	0.96	0.96	3.10%	3,682
Jul 10, 2026	0.95	0.95	0.94	0.94	0.94	2.86%	2,800
Jul 9, 2026	0.91	0.91	0.91	0.91	0.91	-4.72%	-
Jul 8, 2026	0.95	0.95	0.95	0.95	0.95	1.71%	-
Jul 7, 2026	0.94	0.94	0.94	0.94	0.94	-0.11%	-
Jul 6, 2026	0.91	0.94	0.90	0.94	0.94	1.62%	5,226
Jul 3, 2026	0.90	0.92	0.90	0.92	0.92	-0.54%	6,930
Jul 2, 2026	0.99	0.99	0.93	0.93	0.93	-9.10%	1,500
Jul 1, 2026	0.98	1.02	0.98	1.02	1.02	8.38%	500
Jun 30, 2026	0.94	0.94	0.94	0.94	0.94	0.53%	-
Jun 29, 2026	1.00	1.00	0.94	0.94	0.94	4.11%	3,000
Jun 26, 2026	0.90	0.90	0.90	0.90	0.90	-3.22%	1,601
Jun 25, 2026	0.88	0.93	0.88	0.93	0.93	3.44%	9,075
Jun 24, 2026	0.98	1.00	0.90	0.90	0.90	-10.89%	2,075
Jun 23, 2026	1.00	1.02	1.00	1.01	1.01	-0.20%	1,000
Jun 22, 2026	0.95	1.03	0.95	1.01	1.01	5.09%	7,260
Jun 19, 2026	1.02	1.03	0.96	0.96	0.96	-4.08%	6,847
Jun 18, 2026	0.98	1.07	0.98	1.00	1.00	2.24%	24,980