FRA:KL9 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	0.84	1.00	0.84	1.00	1.00	27.55%	35,092
Oct 22, 2026	0.86	0.86	0.78	0.78	0.78	-8.41%	12,584
Oct 21, 2026	0.80	0.86	0.80	0.86	0.86	13.68%	36,341
Oct 20, 2026	0.81	0.81	0.75	0.75	0.75	10.25%	600
Oct 19, 2026	0.68	0.68	0.68	0.68	0.68	3.17%	195
Oct 16, 2026	0.68	0.68	0.66	0.66	0.66	1.85%	9,624
Oct 15, 2026	0.65	0.65	0.61	0.65	0.65	-4.97%	3,100
Oct 14, 2026	0.66	0.73	0.66	0.68	0.68	0.59%	7,039
Oct 13, 2026	0.65	0.71	0.65	0.68	0.68	-	12,800
Oct 12, 2026	0.75	0.75	0.68	0.68	0.68	-3.55%	5,900
Oct 9, 2026	0.75	0.75	0.71	0.71	0.71	-9.85%	10,214
Oct 8, 2026	0.78	0.78	0.78	0.78	0.78	-1.64%	-
Oct 7, 2026	0.80	0.80	0.80	0.80	0.80	5.58%	-
Oct 6, 2026	0.83	0.83	0.75	0.75	0.75	-5.40%	12,244
Oct 5, 2026	0.80	0.80	0.80	0.80	0.80	-3.16%	300
Oct 2, 2026	0.86	0.86	0.82	0.82	0.82	2.37%	3,000
Oct 1, 2026	0.85	0.85	0.80	0.80	0.80	-3.25%	500
Sep 30, 2026	0.83	0.83	0.83	0.83	0.83	-4.27%	-
Sep 29, 2026	0.87	0.87	0.87	0.87	0.87	-5.86%	-
Sep 28, 2026	0.92	0.92	0.92	0.92	0.92	-2.33%	400
Sep 25, 2026	0.84	0.94	0.83	0.94	0.94	10.94%	10,766
Sep 24, 2026	0.90	0.90	0.85	0.85	0.85	-3.52%	1,000
Sep 23, 2026	0.92	0.92	0.86	0.88	0.88	1.38%	4,241
Sep 22, 2026	0.87	0.87	0.87	0.87	0.87	-6.36%	-
Sep 21, 2026	0.93	0.93	0.93	0.93	0.93	4.27%	-
Sep 18, 2026	0.90	0.90	0.89	0.89	0.89	4.58%	100
Sep 17, 2026	0.93	0.93	0.85	0.85	0.85	-9.08%	8,000
Sep 16, 2026	0.93	0.95	0.93	0.94	0.94	4.93%	4,839
Sep 15, 2026	0.89	0.89	0.89	0.89	0.89	-6.89%	-
Sep 14, 2026	0.90	0.96	0.90	0.96	0.96	3.01%	4,324
Sep 11, 2026	0.95	0.98	0.93	0.93	0.93	-3.12%	1,350
Sep 10, 2026	0.94	0.96	0.94	0.96	0.96	5.03%	1,000
Sep 9, 2026	0.97	0.97	0.91	0.91	0.91	-6.83%	1,500
Sep 8, 2026	0.91	0.98	0.91	0.98	0.98	3.70%	5,050
Sep 7, 2026	0.95	0.95	0.95	0.95	0.95	-4.06%	-
Sep 4, 2026	0.95	0.99	0.95	0.99	0.99	2.71%	13,611
Sep 3, 2026	0.91	0.97	0.91	0.96	0.96	5.61%	2,929
Sep 2, 2026	0.91	0.91	0.91	0.91	0.91	3.30%	-
Sep 1, 2026	0.93	0.98	0.88	0.88	0.88	-5.78%	203
Aug 31, 2026	0.93	0.93	0.93	0.93	0.93	-5.94%	350
Aug 28, 2026	0.96	0.99	0.96	0.99	0.99	2.16%	1,150
Aug 27, 2026	0.97	0.98	0.91	0.97	0.97	8.00%	4,300
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