FRA:KLI1 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	13.76	13.76	13.76	13.76	13.76	-0.54%	-
Jun 1, 2026	13.83	13.83	13.83	13.83	13.83	2.33%	-
May 29, 2026	13.52	13.52	13.52	13.52	13.52	1.88%	-
May 28, 2026	13.27	13.27	13.27	13.27	13.27	0.42%	-
May 27, 2026	13.21	13.21	13.21	13.21	13.21	-2.65%	-
May 26, 2026	13.57	13.57	13.57	13.57	13.57	1.19%	-
May 25, 2026	13.41	13.41	13.41	13.41	13.41	-0.74%	-
May 22, 2026	13.51	13.51	13.51	13.51	13.51	-1.17%	300
May 21, 2026	13.60	13.67	13.60	13.67	13.67	-1.30%	300
May 20, 2026	13.85	13.85	13.85	13.85	13.85	0.98%	-
May 19, 2026	13.72	13.72	13.72	13.72	13.72	0.55%	-
May 18, 2026	13.64	13.64	13.64	13.64	13.64	1.26%	-
May 15, 2026	13.47	13.47	13.47	13.47	13.47	-0.99%	-
May 14, 2026	13.61	13.61	13.61	13.61	13.61	0.85%	-
May 13, 2026	13.49	13.49	13.49	13.49	13.49	0.48%	-
May 12, 2026	13.52	13.55	13.43	13.43	13.43	0.30%	5,500
May 11, 2026	13.39	13.39	13.39	13.39	13.39	-2.41%	-
May 8, 2026	13.72	13.72	13.72	13.72	13.72	-0.69%	200
May 7, 2026	13.81	13.81	13.81	13.81	13.81	1.32%	-
May 6, 2026	13.63	13.63	13.63	13.63	13.63	1.11%	-
May 5, 2026	13.48	13.48	13.48	13.48	13.48	-	-
May 4, 2026	13.48	13.48	13.48	13.48	13.48	-0.07%	-
Apr 30, 2026	13.49	13.49	13.49	13.49	13.49	2.27%	-
Apr 29, 2026	13.19	13.19	13.19	13.19	13.19	-0.60%	-
Apr 28, 2026	13.27	13.27	13.27	13.27	13.27	2.43%	-
Apr 27, 2026	12.96	12.96	12.96	12.96	12.96	-4.25%	-
Apr 24, 2026	13.53	13.53	13.53	13.53	13.53	-0.73%	-
Apr 23, 2026	13.39	13.63	13.39	13.63	13.63	1.83%	40
Apr 22, 2026	13.39	13.39	13.39	13.39	13.39	-1.14%	-
Apr 21, 2026	13.55	13.55	13.54	13.54	13.54	-0.26%	100
Apr 20, 2026	13.58	13.58	13.58	13.58	13.58	-3.31%	-
Apr 17, 2026	14.04	14.04	14.04	14.04	14.04	-0.35%	-
Apr 16, 2026	14.09	14.09	14.09	14.09	14.09	0.43%	-
Apr 15, 2026	14.03	14.03	14.03	14.03	14.03	-1.44%	-
Apr 14, 2026	14.24	14.24	14.24	14.24	14.24	0.57%	-
Apr 13, 2026	14.16	14.16	14.16	14.16	14.16	-1.63%	10
Apr 10, 2026	14.14	14.39	14.14	14.39	14.39	0.77%	50
Apr 9, 2026	14.28	14.28	14.28	14.28	14.28	1.93%	-
Apr 8, 2026	14.01	14.01	14.01	14.01	14.01	-7.31%	-
Apr 7, 2026	14.73	15.12	14.73	15.12	15.12	0.47%	30
Apr 2, 2026	14.69	15.04	14.69	15.04	15.04	0.84%	3,950
Apr 1, 2026	14.63	14.92	14.63	14.92	14.92	2.05%	20
Mar 31, 2026	14.29	14.62	14.29	14.62	14.62	-0.23%	9
Mar 30, 2026	14.30	14.65	14.30	14.65	14.65	0.48%	40
Mar 27, 2026	14.91	14.91	14.91	14.91	14.58	3.31%	-
Mar 26, 2026	14.42	14.43	14.42	14.43	14.12	1.69%	1
Mar 25, 2026	14.19	14.19	14.19	14.19	13.88	1.65%	-
Mar 24, 2026	13.96	13.96	13.96	13.96	13.66	1.13%	-
Mar 23, 2026	13.80	13.80	13.80	13.80	13.50	-8.40%	-
Mar 20, 2026	15.07	15.07	15.07	15.07	14.74	0.07%	-