FRA:KMY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	83.80	84.37	83.20	83.75	83.75	-0.14%	322
Jun 1, 2026	84.20	84.30	83.87	83.87	83.87	-1.25%	647
May 29, 2026	85.42	86.38	84.93	84.93	84.93	-1.32%	74
May 28, 2026	87.65	87.65	86.07	86.07	86.07	-1.01%	130
May 27, 2026	84.81	86.95	84.81	86.95	86.95	2.20%	45
May 26, 2026	85.35	85.82	85.08	85.08	85.08	-1.48%	210
May 25, 2026	85.43	86.36	85.43	86.36	86.36	1.25%	12
May 22, 2026	84.58	85.29	84.58	85.29	85.29	0.84%	10
May 21, 2026	83.77	84.58	83.77	84.58	84.58	1.06%	25
May 20, 2026	83.12	83.69	83.12	83.69	83.69	1.30%	60
May 19, 2026	82.60	82.62	82.60	82.62	82.62	-1.31%	2
May 18, 2026	82.72	83.72	82.72	83.72	83.72	1.44%	21
May 15, 2026	82.73	82.76	82.53	82.53	82.53	-0.54%	54
May 14, 2026	82.36	83.11	82.36	82.98	82.98	0.28%	302
May 13, 2026	82.38	83.49	82.38	82.75	82.75	1.82%	125
May 12, 2026	81.27	81.27	81.27	81.27	81.27	-0.12%	-
May 11, 2026	83.45	83.45	81.37	81.37	81.37	-3.18%	55
May 8, 2026	84.54	84.54	84.04	84.04	84.04	-1.36%	70
May 7, 2026	84.35	85.20	84.35	85.20	85.20	2.69%	732
May 6, 2026	82.49	83.35	82.49	82.97	82.97	2.09%	430
May 5, 2026	81.86	82.25	81.27	81.27	81.27	-0.44%	520
May 4, 2026	82.99	83.73	81.63	81.63	81.63	-2.19%	13
Apr 30, 2026	82.57	83.46	82.57	83.46	83.46	2.05%	280
Apr 29, 2026	83.73	83.73	81.78	81.78	81.78	-3.70%	40
Apr 28, 2026	84.33	85.48	84.33	84.92	84.92	1.96%	28
Apr 27, 2026	83.44	83.90	83.29	83.29	83.29	-1.46%	305
Apr 24, 2026	83.28	84.52	83.28	84.52	84.52	2.70%	67
Apr 23, 2026	82.30	82.30	82.30	82.30	82.30	-0.45%	-
Apr 22, 2026	82.67	82.67	82.67	82.67	82.67	-0.54%	-
Apr 21, 2026	83.44	83.56	83.12	83.12	83.12	-1.17%	164
Apr 20, 2026	84.30	84.34	84.10	84.10	84.10	-0.15%	263
Apr 17, 2026	83.12	84.23	83.12	84.23	84.23	2.02%	760
Apr 16, 2026	81.70	82.56	81.70	82.56	82.56	0.81%	12
Apr 15, 2026	82.30	82.30	81.90	81.90	81.90	-0.74%	30
Apr 14, 2026	81.93	82.51	81.93	82.51	82.51	0.78%	75
Apr 13, 2026	82.46	83.06	81.87	81.87	81.87	-2.09%	193
Apr 10, 2026	83.70	83.70	83.62	83.62	83.62	1.17%	150
Apr 9, 2026	82.65	82.65	82.65	82.65	82.65	3.22%	-
Apr 8, 2026	80.85	81.55	80.07	80.07	80.07	0.09%	292
Apr 7, 2026	83.75	84.44	80.00	80.00	80.00	-3.85%	387
Apr 2, 2026	84.00	84.00	83.20	83.20	83.20	-1.05%	145
Apr 1, 2026	83.06	84.08	83.03	84.08	84.08	2.09%	142
Mar 31, 2026	84.12	84.12	82.36	82.36	82.36	-1.95%	48
Mar 30, 2026	85.33	85.33	84.00	84.00	84.00	-1.79%	30
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