FRA:KLI1 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	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%	-
Jun 16, 2026	13.87	13.87	13.87	13.87	13.87	-3.11%	-
Jun 15, 2026	14.32	14.32	14.32	14.32	14.32	2.62%	1,000
Jun 12, 2026	13.95	13.95	13.95	13.95	13.95	-2.31%	-
Jun 11, 2026	14.28	14.28	14.28	14.28	14.28	2.55%	-
Jun 10, 2026	13.93	13.93	13.93	13.93	13.93	-6.67%	-
Jun 9, 2026	14.92	14.92	14.92	14.92	14.92	0.91%	-
Jun 8, 2026	14.46	14.79	14.46	14.79	14.79	3.00%	40
Jun 5, 2026	14.36	14.36	14.36	14.36	14.36	4.25%	-
Jun 4, 2026	13.77	13.77	13.77	13.77	13.77	0.36%	-
Jun 3, 2026	13.72	13.72	13.72	13.72	13.72	-0.25%	-
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%	-