FRA:KLI1 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 21, 2026	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%	-
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%	-