FRA:KLI1 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	19.43	19.43	19.43	19.43	19.43	-3.33%	-
Sep 17, 2026	19.73	20.10	19.73	20.10	20.10	4.69%	175
Sep 16, 2026	19.20	19.20	19.20	19.20	19.20	1.35%	-
Sep 15, 2026	18.95	18.95	18.95	18.95	18.95	-0.63%	-
Sep 14, 2026	19.07	19.07	19.07	19.07	19.07	1.19%	-
Sep 11, 2026	18.84	18.84	18.84	18.84	18.84	3.09%	-
Sep 10, 2026	18.28	18.28	18.28	18.28	18.28	-2.30%	-
Sep 9, 2026	18.71	18.71	18.71	18.71	18.71	-2.98%	-
Sep 8, 2026	19.19	19.28	19.19	19.28	19.28	2.85%	50
Sep 7, 2026	18.75	18.75	18.75	18.75	18.75	3.11%	-
Sep 4, 2026	18.18	18.18	18.18	18.18	18.18	-2.91%	-
Sep 3, 2026	18.73	18.73	18.73	18.73	18.73	3.91%	-
Sep 2, 2026	18.02	18.02	18.02	18.02	18.02	-0.72%	-
Sep 1, 2026	18.15	18.15	18.15	18.15	18.15	1.28%	-
Aug 31, 2026	17.92	17.92	17.92	17.92	17.92	-1.19%	-
Aug 28, 2026	18.11	18.14	18.11	18.14	18.14	3.36%	50
Aug 27, 2026	17.55	17.55	17.55	17.55	17.55	-1.49%	-
Aug 26, 2026	17.81	17.81	17.81	17.81	17.81	-2.68%	-
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	-	-