FRA:KMY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	99.25	99.25	98.28	98.28	98.28	4.02%	116
Oct 22, 2026	94.48	94.48	94.48	94.48	94.48	-1.30%	-
Oct 21, 2026	95.77	96.63	95.72	95.72	95.72	0.06%	11
Oct 20, 2026	93.46	95.66	93.46	95.66	95.66	2.36%	64
Oct 19, 2026	94.53	94.55	93.45	93.45	93.45	0.02%	1,235
Oct 16, 2026	93.43	93.43	93.43	93.43	93.43	5.49%	90
Oct 15, 2026	88.57	88.57	88.57	88.57	88.57	-0.03%	-
Oct 14, 2026	87.71	88.60	87.71	88.60	88.60	-0.77%	35
Oct 13, 2026	88.18	89.29	88.18	89.29	89.29	1.33%	1,685
Oct 12, 2026	86.89	88.12	86.89	88.12	88.12	0.94%	25
Oct 9, 2026	86.70	87.30	86.70	87.30	87.30	0.37%	50
Oct 8, 2026	85.78	86.98	85.78	86.98	86.98	1.62%	62
Oct 7, 2026	85.59	85.59	85.59	85.59	85.59	0.48%	-
Oct 6, 2026	85.54	85.54	85.18	85.18	85.18	-0.02%	32
Oct 5, 2026	84.26	85.20	83.94	85.20	85.20	0.61%	120
Oct 2, 2026	84.00	84.68	84.00	84.68	84.68	0.76%	61
Oct 1, 2026	86.00	86.00	84.04	84.04	84.04	-3.22%	280
Sep 30, 2026	86.84	86.84	86.84	86.84	86.84	0.36%	-
Sep 29, 2026	86.53	86.53	86.53	86.53	86.53	0.62%	-
Sep 28, 2026	86.86	86.86	86.00	86.00	86.00	-0.35%	40
Sep 25, 2026	85.30	86.30	84.91	86.30	86.30	0.85%	322
Sep 24, 2026	85.57	85.57	85.57	85.57	85.57	-1.95%	-
Sep 23, 2026	87.27	87.27	87.27	87.27	87.27	1.12%	50
Sep 22, 2026	84.90	86.30	84.90	86.30	86.30	1.23%	60
Sep 21, 2026	85.25	85.25	85.25	85.25	85.25	-0.05%	18
Sep 18, 2026	85.29	85.29	85.29	85.29	85.29	-0.12%	-
Sep 17, 2026	85.15	86.14	85.15	85.39	85.39	-0.47%	1,526
Sep 16, 2026	85.26	86.10	85.26	85.79	85.79	1.67%	405
Sep 15, 2026	85.77	86.45	84.38	84.38	84.38	-1.15%	34
Sep 14, 2026	85.36	85.36	85.36	85.36	85.36	1.41%	220
Sep 11, 2026	85.59	85.59	84.17	84.17	84.17	-1.05%	42
Sep 10, 2026	84.98	85.06	84.98	85.06	85.06	-1.09%	118
Sep 9, 2026	88.19	88.19	85.00	86.00	86.00	-5.05%	85
Sep 8, 2026	90.01	90.57	90.01	90.57	90.57	-1.53%	12
Sep 7, 2026	90.23	92.00	90.23	91.98	91.98	0.70%	987
Sep 4, 2026	91.78	92.21	91.34	91.34	91.34	-2.16%	233
Sep 3, 2026	94.46	94.46	94.46	94.46	93.36	0.18%	220
Sep 2, 2026	92.28	94.29	92.28	94.29	93.19	1.31%	220
Sep 1, 2026	93.07	93.07	93.07	93.07	91.98	-0.44%	-
Aug 31, 2026	93.89	94.02	93.48	93.48	92.39	-1.54%	74
Aug 28, 2026	93.99	94.94	93.99	94.94	93.83	0.63%	50
Aug 27, 2026	93.92	94.88	93.87	94.35	93.25	-1.85%	62
Aug 26, 2026	94.91	96.13	94.91	96.13	95.01	0.31%	260
Aug 25, 2026	94.79	95.83	94.79	95.83	94.71	1.98%	65
Aug 24, 2026	93.97	93.97	93.97	93.97	92.87	0.37%	50
Aug 21, 2026	92.98	93.87	92.98	93.62	92.53	-0.03%	130
Aug 20, 2026	93.69	94.07	93.65	93.65	92.56	-0.64%	210
Aug 19, 2026	92.51	94.25	92.51	94.25	93.15	1.03%	30
Aug 18, 2026	92.99	93.29	92.99	93.29	92.20	-1.21%	111
Aug 17, 2026	94.81	94.81	94.43	94.43	93.33	-0.60%	100