FRA:KMY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 25, 2026	93.00	93.89	93.00	93.89	93.89	-0.12%	55
Jun 24, 2026	90.88	94.00	90.88	94.00	94.00	3.46%	40
Jun 23, 2026	87.74	90.86	87.74	90.86	90.86	1.18%	300
Jun 22, 2026	89.76	89.80	89.11	89.80	89.80	0.10%	201
Jun 19, 2026	89.03	89.77	89.03	89.71	89.71	1.86%	125
Jun 18, 2026	88.07	88.07	88.07	88.07	88.07	-1.58%	-
Jun 17, 2026	89.48	89.48	89.48	89.48	89.48	0.57%	-
Jun 16, 2026	88.51	88.97	88.51	88.97	88.97	1.10%	120
Jun 15, 2026	88.00	88.27	88.00	88.00	88.00	-0.25%	125
Jun 12, 2026	87.70	88.22	87.69	88.22	88.22	0.59%	240
Jun 11, 2026	87.70	87.70	87.70	87.70	87.70	1.15%	-
Jun 10, 2026	86.98	86.98	86.70	86.70	86.70	2.08%	5
Jun 9, 2026	84.20	84.93	84.20	84.93	84.93	-0.66%	10
Jun 8, 2026	85.74	85.74	85.49	85.49	85.49	6.15%	40
Jun 5, 2026	80.54	80.54	80.54	80.54	80.54	1.34%	-
Jun 4, 2026	81.90	82.53	80.58	80.58	79.48	-2.21%	165
Jun 3, 2026	83.79	84.44	82.40	82.40	81.27	-1.61%	193
Jun 2, 2026	83.80	84.37	83.20	83.75	82.61	-0.14%	322
Jun 1, 2026	84.20	84.30	83.87	83.87	82.72	-1.25%	647
May 29, 2026	85.42	86.38	84.93	84.93	83.77	-1.32%	74
May 28, 2026	87.65	87.65	86.07	86.07	84.89	-1.01%	130
May 27, 2026	84.81	86.95	84.81	86.95	85.76	2.20%	45
May 26, 2026	85.35	85.82	85.08	85.08	83.92	-1.48%	210
May 25, 2026	85.43	86.36	85.43	86.36	85.18	1.25%	12
May 22, 2026	84.58	85.29	84.58	85.29	84.12	0.84%	10
May 21, 2026	83.77	84.58	83.77	84.58	83.42	1.06%	25
May 20, 2026	83.12	83.69	83.12	83.69	82.55	1.30%	60
May 19, 2026	82.60	82.62	82.60	82.62	81.49	-1.31%	2
May 18, 2026	82.72	83.72	82.72	83.72	82.58	1.44%	21
May 15, 2026	82.73	82.76	82.53	82.53	81.40	-0.54%	54
May 14, 2026	82.36	83.11	82.36	82.98	81.85	0.28%	302
May 13, 2026	82.38	83.49	82.38	82.75	81.62	1.82%	125
May 12, 2026	81.27	81.27	81.27	81.27	80.16	-0.12%	-
May 11, 2026	83.45	83.45	81.37	81.37	80.26	-3.18%	55
May 8, 2026	84.54	84.54	84.04	84.04	82.89	-1.36%	70
May 7, 2026	84.35	85.20	84.35	85.20	84.04	2.69%	732
May 6, 2026	82.49	83.35	82.49	82.97	81.84	2.09%	430
May 5, 2026	81.86	82.25	81.27	81.27	80.16	-0.44%	520
May 4, 2026	82.99	83.73	81.63	81.63	80.51	-2.19%	13
Apr 30, 2026	82.57	83.46	82.57	83.46	82.32	2.05%	280
Apr 29, 2026	83.73	83.73	81.78	81.78	80.66	-3.70%	40
Apr 28, 2026	84.33	85.48	84.33	84.92	83.76	1.96%	28
Apr 27, 2026	83.44	83.90	83.29	83.29	82.15	-1.46%	305
Apr 24, 2026	83.28	84.52	83.28	84.52	83.37	2.70%	67
Apr 23, 2026	82.30	82.30	82.30	82.30	81.18	-0.45%	-
Apr 22, 2026	82.67	82.67	82.67	82.67	81.54	-0.54%	-
Apr 21, 2026	83.44	83.56	83.12	83.12	81.98	-1.17%	164
Apr 20, 2026	84.30	84.34	84.10	84.10	82.95	-0.15%	263
Apr 17, 2026	83.12	84.23	83.12	84.23	83.08	2.02%	760
Apr 16, 2026	81.70	82.56	81.70	82.56	81.43	0.81%	12