FRA:KLI1 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 25, 2026	18.30	18.30	18.30	18.30	18.30	-1.27%	-
Aug 24, 2026	18.54	18.54	18.54	18.54	18.54	2.72%	-
Aug 21, 2026	18.05	18.05	18.05	18.05	18.05	6.15%	-
Aug 20, 2026	17.00	17.00	17.00	17.00	17.00	0.06%	-
Aug 19, 2026	16.99	16.99	16.99	16.99	16.99	0.50%	-
Aug 18, 2026	16.91	16.91	16.91	16.91	16.91	2.18%	-
Aug 17, 2026	16.55	16.55	16.55	16.55	16.55	2.26%	-
Aug 14, 2026	16.41	16.41	16.18	16.18	16.18	3.68%	600
Aug 13, 2026	15.61	15.61	15.61	15.61	15.61	0.55%	-
Aug 12, 2026	15.52	15.52	15.52	15.52	15.52	-0.32%	-
Aug 11, 2026	15.57	15.57	15.57	15.57	15.57	-0.51%	-
Aug 10, 2026	15.65	15.65	15.65	15.65	15.65	-1.01%	-
Aug 7, 2026	15.48	15.81	15.48	15.81	15.81	4.56%	50
Aug 6, 2026	15.12	15.12	15.12	15.12	15.12	0.13%	-
Aug 5, 2026	14.85	15.10	14.85	15.10	15.10	-3.64%	208
Aug 4, 2026	15.67	15.67	15.67	15.67	15.67	-1.66%	-
Aug 3, 2026	15.61	15.94	15.61	15.94	15.94	4.05%	12
Jul 31, 2026	15.32	15.32	15.32	15.32	15.32	1.02%	-
Jul 30, 2026	15.16	15.16	15.16	15.16	15.16	0.10%	-
Jul 29, 2026	15.15	15.15	15.15	15.15	15.15	1.17%	-
Jul 28, 2026	14.96	14.97	14.96	14.97	14.97	-0.66%	400
Jul 27, 2026	15.07	15.07	15.07	15.07	15.07	1.04%	-
Jul 24, 2026	14.92	14.92	14.92	14.92	14.92	0.81%	-
Jul 23, 2026	14.80	14.80	14.80	14.80	14.80	0.48%	-
Jul 22, 2026	14.73	14.73	14.73	14.73	14.73	0.68%	-
Jul 21, 2026	14.63	14.63	14.63	14.63	14.63	-	-
Jul 20, 2026	14.63	14.63	14.63	14.63	14.63	1.04%	-
Jul 17, 2026	14.48	14.48	14.48	14.48	14.48	2.88%	-
Jul 16, 2026	14.07	14.07	14.07	14.07	14.07	-1.40%	-
Jul 15, 2026	14.27	14.27	14.27	14.27	14.27	0.60%	-
Jul 14, 2026	14.19	14.19	14.19	14.19	14.19	4.76%	-
Jul 13, 2026	13.54	13.54	13.54	13.54	13.54	-	-
Jul 10, 2026	13.54	13.54	13.54	13.54	13.54	-2.03%	-
Jul 9, 2026	13.82	13.82	13.82	13.82	13.82	1.28%	-
Jul 8, 2026	13.65	13.65	13.65	13.65	13.65	0.85%	-
Jul 7, 2026	13.53	13.53	13.53	13.53	13.53	-3.63%	-
Jul 6, 2026	14.04	14.04	14.04	14.04	14.04	2.63%	-
Jul 3, 2026	13.68	13.68	13.68	13.68	13.68	2.86%	-
Jul 2, 2026	13.30	13.30	13.30	13.30	13.30	2.90%	-
Jul 1, 2026	12.93	12.93	12.93	12.93	12.93	-3.00%	-
Jun 30, 2026	13.33	13.33	13.33	13.33	13.33	1.37%	-
Jun 29, 2026	13.15	13.15	13.15	13.15	13.15	-1.17%	-
Jun 26, 2026	13.30	13.30	13.30	13.30	13.30	1.06%	-
Jun 25, 2026	13.16	13.16	13.16	13.16	13.16	-3.66%	-
Jun 24, 2026	13.66	13.66	13.66	13.66	13.66	-	-
Jun 23, 2026	13.66	13.66	13.66	13.66	13.66	1.04%	-
Jun 22, 2026	13.47	13.52	13.47	13.52	13.52	1.69%	90
Jun 19, 2026	13.30	13.30	13.30	13.30	13.30	-1.08%	-
Jun 18, 2026	13.44	13.44	13.44	13.44	13.44	-0.67%	-
Jun 17, 2026	13.53	13.53	13.53	13.53	13.53	-2.45%	-