FRA:KLI1 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	14.91	14.91	14.91	14.91	14.91	3.31%	-
Mar 26, 2026	14.42	14.43	14.42	14.43	14.43	1.69%	1
Mar 25, 2026	14.19	14.19	14.19	14.19	14.19	1.65%	-
Mar 24, 2026	13.96	13.96	13.96	13.96	13.96	1.13%	-
Mar 23, 2026	13.80	13.80	13.80	13.80	13.80	-8.40%	-
Mar 20, 2026	15.07	15.07	15.07	15.07	15.07	0.07%	-
Mar 19, 2026	15.06	15.06	15.06	15.06	15.06	-3.49%	-
Mar 18, 2026	15.60	15.60	15.60	15.60	15.60	2.63%	-
Mar 17, 2026	15.20	15.20	15.20	15.20	15.20	5.45%	-
Mar 16, 2026	14.42	14.42	14.42	14.42	14.42	0.74%	-
Mar 13, 2026	14.31	14.31	14.31	14.31	14.31	-0.20%	-
Mar 12, 2026	14.34	14.34	14.34	14.34	14.34	-1.77%	-
Mar 11, 2026	14.60	14.60	14.60	14.60	14.60	3.59%	-
Mar 10, 2026	14.09	14.09	14.09	14.09	14.09	0.93%	-
Mar 9, 2026	13.96	13.96	13.96	13.96	13.96	-0.88%	-
Mar 6, 2026	14.09	14.09	14.09	14.09	14.09	-0.65%	-
Mar 5, 2026	14.18	14.18	14.18	14.18	14.18	4.07%	-
Mar 4, 2026	13.62	13.62	13.62	13.62	13.62	1.31%	-
Mar 3, 2026	13.87	13.87	13.45	13.45	13.45	-6.00%	50
Mar 2, 2026	14.04	14.31	14.04	14.31	14.31	5.91%	500
Feb 27, 2026	13.51	13.51	13.51	13.51	13.51	-1.59%	-
Feb 26, 2026	13.40	13.73	13.40	13.73	13.73	4.44%	2
Feb 25, 2026	13.14	13.14	13.14	13.14	13.14	-1.44%	-
Feb 24, 2026	13.14	13.33	13.14	13.33	13.33	2.22%	900
Feb 23, 2026	13.04	13.04	13.04	13.04	13.04	0.57%	-
Feb 20, 2026	12.97	12.97	12.97	12.97	12.97	2.74%	-
Feb 19, 2026	12.62	12.62	12.62	12.62	12.62	0.33%	-
Feb 18, 2026	12.58	12.58	12.58	12.58	12.58	0.29%	-
Feb 17, 2026	12.55	12.55	12.55	12.55	12.55	-0.11%	-
Feb 16, 2026	12.56	12.56	12.56	12.56	12.56	0.56%	-
Feb 13, 2026	12.49	12.49	12.49	12.49	12.49	-1.03%	-
Feb 12, 2026	12.62	12.62	12.62	12.62	12.62	0.46%	-
Feb 11, 2026	12.56	12.56	12.56	12.56	12.56	0.80%	-
Feb 10, 2026	12.46	12.46	12.46	12.46	12.46	1.35%	-
Feb 9, 2026	12.30	12.30	12.30	12.30	12.30	-1.82%	-
Feb 6, 2026	12.52	12.52	12.52	12.52	12.52	1.28%	-
Feb 5, 2026	12.37	12.37	12.37	12.37	12.37	-1.09%	-
Feb 4, 2026	12.50	12.50	12.50	12.50	12.50	1.17%	-
Feb 3, 2026	12.36	12.36	12.36	12.36	12.36	2.27%	-
Feb 2, 2026	12.08	12.08	12.08	12.08	12.08	0.75%	-
Jan 30, 2026	11.99	11.99	11.99	11.99	11.99	-0.66%	-
Jan 29, 2026	12.07	12.07	12.07	12.07	12.07	0.25%	-
Jan 28, 2026	12.04	12.04	12.04	12.04	12.04	1.45%	-
Jan 27, 2026	11.87	11.87	11.87	11.87	11.87	0.52%	-
Jan 26, 2026	11.81	11.81	11.81	11.81	11.81	1.34%	-
Jan 23, 2026	11.65	11.65	11.65	11.65	11.65	-1.98%	-
Jan 22, 2026	11.89	11.89	11.89	11.89	11.89	0.61%	-
Jan 21, 2026	11.82	11.82	11.82	11.82	11.82	0.82%	-
Jan 20, 2026	11.89	11.89	11.72	11.72	11.72	-1.56%	300
Jan 19, 2026	11.91	11.91	11.91	11.91	11.91	1.04%	-