FRA:KMY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 26, 2026	94.91	96.13	94.91	96.13	-	0.31%	260
Aug 25, 2026	94.79	95.83	94.79	95.83	95.83	1.98%	65
Aug 24, 2026	93.97	93.97	93.97	93.97	93.97	0.37%	50
Aug 21, 2026	92.98	93.87	92.98	93.62	93.62	-0.03%	130
Aug 20, 2026	93.69	94.07	93.65	93.65	93.65	-0.64%	210
Aug 19, 2026	92.51	94.25	92.51	94.25	94.25	1.03%	30
Aug 18, 2026	92.99	93.29	92.99	93.29	93.29	-1.21%	111
Aug 17, 2026	94.81	94.81	94.43	94.43	94.43	-0.60%	100
Aug 14, 2026	95.28	95.28	95.00	95.00	95.00	-0.51%	32
Aug 13, 2026	94.19	95.49	94.19	95.49	95.49	1.77%	15
Aug 12, 2026	93.83	93.83	93.83	93.83	93.83	-0.42%	-
Aug 11, 2026	93.21	94.23	93.21	94.23	94.23	0.53%	31
Aug 10, 2026	95.42	95.42	93.73	93.73	93.73	-0.55%	178
Aug 7, 2026	94.25	94.25	94.25	94.25	94.25	-2.92%	-
Aug 6, 2026	97.08	97.08	97.08	97.08	97.08	1.02%	-
Aug 5, 2026	96.10	96.10	96.10	96.10	96.10	0.80%	-
Aug 4, 2026	92.93	95.34	92.93	95.34	95.34	1.73%	650
Aug 3, 2026	95.60	96.28	93.72	93.72	93.72	-1.75%	1,393
Jul 31, 2026	95.72	96.88	94.51	95.39	95.39	0.28%	562
Jul 30, 2026	98.54	98.97	95.12	95.12	95.12	-3.39%	90
Jul 29, 2026	98.46	98.46	98.46	98.46	98.46	-0.95%	-
Jul 28, 2026	97.88	101.08	97.88	99.40	99.40	1.55%	440
Jul 27, 2026	95.91	97.89	95.91	97.88	97.88	4.19%	315
Jul 24, 2026	93.94	93.94	93.94	93.94	93.94	-0.16%	-
Jul 23, 2026	95.03	95.03	94.09	94.09	94.09	-1.07%	20
Jul 22, 2026	94.47	95.62	94.47	95.11	95.11	0.65%	240
Jul 21, 2026	94.89	94.89	94.50	94.50	94.50	0.45%	81
Jul 20, 2026	94.08	94.08	94.08	94.08	94.08	-0.16%	-
Jul 17, 2026	94.23	94.23	94.23	94.23	94.23	1.45%	-
Jul 16, 2026	92.88	92.88	92.88	92.88	92.88	-0.35%	-
Jul 15, 2026	93.14	93.61	93.14	93.21	93.21	-2.21%	51
Jul 14, 2026	96.17	96.60	95.32	95.32	95.32	-4.48%	83
Jul 13, 2026	98.56	99.79	98.56	99.79	99.79	2.93%	30
Jul 10, 2026	95.96	96.95	95.96	96.95	96.95	-0.20%	25
Jul 9, 2026	97.14	97.14	97.14	97.14	97.14	-2.86%	7
Jul 8, 2026	100.00	101.04	100.00	100.00	100.00	0.03%	150
Jul 7, 2026	98.83	99.97	98.83	99.97	99.97	0.88%	100
Jul 6, 2026	100.78	100.78	99.10	99.10	99.10	-1.61%	23
Jul 3, 2026	99.91	100.72	99.48	100.72	100.72	0.48%	330
Jul 2, 2026	97.58	100.24	97.58	100.24	100.24	2.72%	3,520
Jul 1, 2026	95.34	97.59	95.34	97.59	97.59	1.39%	202
Jun 30, 2026	95.85	96.58	95.85	96.25	96.25	1.10%	32
Jun 29, 2026	96.20	96.20	95.20	95.20	95.20	-1.05%	178
Jun 26, 2026	95.07	96.21	94.72	96.21	96.21	2.47%	67
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%	-