FRA:KLI1 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	18.80	18.80	18.80	18.80	18.80	-1.88%	-
Oct 22, 2026	19.16	19.16	19.16	19.16	19.16	-0.23%	-
Oct 21, 2026	19.21	19.21	19.21	19.21	19.21	1.56%	-
Oct 20, 2026	18.91	18.91	18.91	18.91	18.91	-2.07%	-
Oct 19, 2026	19.31	19.31	19.31	19.31	19.31	1.63%	45
Oct 16, 2026	19.00	19.00	19.00	19.00	19.00	0.29%	-
Oct 15, 2026	18.95	18.95	18.95	18.95	18.95	-3.05%	-
Oct 14, 2026	19.54	19.54	19.54	19.54	19.54	-0.13%	-
Oct 13, 2026	19.57	19.57	19.57	19.57	19.57	2.27%	-
Oct 12, 2026	18.89	19.13	18.89	19.13	19.13	1.08%	250
Oct 9, 2026	18.90	18.93	18.90	18.93	18.93	2.32%	23
Oct 8, 2026	18.50	18.50	18.50	18.50	18.50	2.41%	-
Oct 7, 2026	18.06	18.06	18.06	18.06	18.06	-1.45%	-
Oct 6, 2026	18.33	18.33	18.33	18.33	18.33	-0.57%	-
Oct 5, 2026	18.28	18.43	18.28	18.43	18.43	0.85%	65
Oct 2, 2026	18.28	18.28	18.28	18.28	18.28	0.97%	-
Oct 1, 2026	18.10	18.10	18.10	18.10	18.10	-2.40%	-
Sep 30, 2026	18.55	18.55	18.55	18.55	18.55	1.53%	-
Sep 29, 2026	18.27	18.27	18.27	18.27	18.27	-1.72%	-
Sep 28, 2026	18.92	18.92	18.92	18.92	18.58	-0.37%	-
Sep 25, 2026	18.99	18.99	18.99	18.99	18.65	1.36%	-
Sep 24, 2026	18.82	18.82	18.74	18.74	18.40	-3.63%	40
Sep 23, 2026	19.44	19.44	19.44	19.44	19.10	-1.29%	-
Sep 22, 2026	19.38	19.70	19.38	19.70	19.35	2.02%	100
Sep 21, 2026	19.31	19.31	19.31	19.31	18.96	-0.64%	-
Sep 18, 2026	19.43	19.43	19.43	19.43	19.09	-3.33%	-
Sep 17, 2026	19.73	20.10	19.73	20.10	19.74	4.69%	175
Sep 16, 2026	19.20	19.20	19.20	19.20	18.86	1.35%	-
Sep 15, 2026	18.95	18.95	18.95	18.95	18.61	-0.63%	-
Sep 14, 2026	19.07	19.07	19.07	19.07	18.73	1.19%	-
Sep 11, 2026	18.84	18.84	18.84	18.84	18.51	3.09%	-
Sep 10, 2026	18.28	18.28	18.28	18.28	17.95	-2.30%	-
Sep 9, 2026	18.71	18.71	18.71	18.71	18.37	-2.98%	-
Sep 8, 2026	19.19	19.28	19.19	19.28	18.94	2.85%	50
Sep 7, 2026	18.75	18.75	18.75	18.75	18.41	3.11%	-
Sep 4, 2026	18.18	18.18	18.18	18.18	17.86	-2.91%	-
Sep 3, 2026	18.73	18.73	18.73	18.73	18.39	3.91%	-
Sep 2, 2026	18.02	18.02	18.02	18.02	17.70	-0.72%	-
Sep 1, 2026	18.15	18.15	18.15	18.15	17.83	1.28%	-
Aug 31, 2026	17.92	17.92	17.92	17.92	17.60	-1.19%	-
Aug 28, 2026	18.11	18.14	18.11	18.14	17.81	3.36%	50
Aug 27, 2026	17.55	17.55	17.55	17.55	17.23	-1.49%	-
Aug 26, 2026	17.81	17.81	17.81	17.81	17.49	-2.68%	-
Aug 25, 2026	18.30	18.30	18.30	18.30	17.98	-1.27%	-
Aug 24, 2026	18.54	18.54	18.54	18.54	18.21	2.72%	-
Aug 21, 2026	18.05	18.05	18.05	18.05	17.73	6.15%	-
Aug 20, 2026	17.00	17.00	17.00	17.00	16.70	0.06%	-
Aug 19, 2026	16.99	16.99	16.99	16.99	16.69	0.50%	-
Aug 18, 2026	16.91	16.91	16.91	16.91	16.61	2.18%	-
Aug 17, 2026	16.55	16.55	16.55	16.55	16.25	2.26%	-