FRA:KMY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	85.53	85.53	85.53	85.53	85.53	-1.38%	-
Mar 26, 2026	85.37	86.73	85.37	86.73	86.73	1.64%	10
Mar 25, 2026	85.21	85.33	85.21	85.33	85.33	-0.52%	3
Mar 24, 2026	85.36	85.78	85.36	85.78	85.78	1.44%	20
Mar 23, 2026	84.56	84.56	84.56	84.56	84.56	-1.43%	100
Mar 20, 2026	85.23	85.79	85.23	85.79	85.79	0.29%	2
Mar 19, 2026	86.14	86.14	85.54	85.54	85.54	-2.75%	130
Mar 18, 2026	86.84	87.96	86.84	87.96	87.96	-0.05%	25
Mar 17, 2026	86.63	88.00	86.63	88.00	88.00	2.01%	120
Mar 16, 2026	86.64	87.50	86.27	86.27	86.27	-0.72%	206
Mar 13, 2026	85.02	86.90	85.02	86.90	86.90	0.37%	461
Mar 12, 2026	86.29	86.87	86.29	86.58	86.58	0.32%	200
Mar 11, 2026	86.95	86.95	86.30	86.30	86.30	-1.69%	52
Mar 10, 2026	88.15	88.86	87.78	87.78	87.78	-1.66%	340
Mar 9, 2026	89.04	89.91	89.04	89.26	89.26	0.40%	483
Mar 6, 2026	88.90	88.90	88.90	88.90	88.90	-1.06%	-
Mar 5, 2026	89.97	91.05	89.85	89.85	88.74	0.12%	221
Mar 4, 2026	89.83	90.69	89.37	89.74	88.63	-0.29%	77
Mar 3, 2026	93.65	93.84	90.00	90.00	88.89	-4.12%	247
Mar 2, 2026	93.71	94.33	93.71	93.87	92.71	0.12%	80
Feb 27, 2026	94.00	94.00	93.76	93.76	92.60	0.81%	39
Feb 26, 2026	92.32	93.01	92.32	93.01	91.86	0.57%	630
Feb 25, 2026	93.83	94.58	92.48	92.48	91.34	-1.82%	54
Feb 24, 2026	93.34	94.29	93.34	94.19	93.03	0.45%	150
Feb 23, 2026	92.03	93.98	92.03	93.77	92.61	1.09%	242
Feb 20, 2026	92.42	92.76	92.42	92.76	91.62	0.38%	15
Feb 19, 2026	92.70	93.50	92.41	92.41	91.27	-0.77%	209
Feb 18, 2026	90.25	93.63	90.25	93.13	91.98	1.63%	110
Feb 17, 2026	92.45	92.88	91.64	91.64	90.51	-1.39%	83
Feb 16, 2026	91.82	93.57	91.82	92.93	91.79	0.46%	540
Feb 13, 2026	90.63	92.50	90.63	92.50	91.36	1.80%	103
Feb 12, 2026	90.47	91.18	90.47	90.86	89.74	0.26%	3,050
Feb 11, 2026	88.53	90.62	88.53	90.62	89.50	1.38%	281
Feb 10, 2026	87.73	89.39	87.73	89.39	88.29	1.96%	125
Feb 9, 2026	87.72	89.29	87.67	87.67	86.59	-0.37%	1,595
Feb 6, 2026	88.84	88.99	88.00	88.00	86.92	-0.01%	182
Feb 5, 2026	87.96	88.01	87.96	88.01	86.93	0.48%	65
Feb 4, 2026	84.66	87.59	84.66	87.59	86.51	2.25%	186
Feb 3, 2026	83.66	85.66	83.66	85.66	84.60	0.41%	240
Feb 2, 2026	84.75	85.31	84.75	85.31	84.26	1.41%	97
Jan 30, 2026	82.48	84.12	82.48	84.12	83.08	1.23%	195
Jan 29, 2026	82.56	83.35	82.56	83.10	82.08	-1.51%	67
Jan 28, 2026	83.48	84.37	83.48	84.37	83.33	-1.43%	150
Jan 27, 2026	84.88	85.59	84.88	85.59	84.54	0.77%	858
Jan 26, 2026	86.06	86.87	84.94	84.94	83.89	-1.77%	213
Jan 23, 2026	86.47	86.47	86.47	86.47	85.40	-0.08%	-
Jan 22, 2026	86.30	87.22	86.30	86.54	85.47	0.64%	127
Jan 21, 2026	86.17	87.10	85.99	85.99	84.93	1.76%	193
Jan 20, 2026	84.87	84.87	84.50	84.50	83.46	-2.15%	70
Jan 19, 2026	84.77	86.36	84.77	86.36	85.30	-0.54%	263