FRA:KOA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	107.30	107.30	107.30	107.30	107.30	1.04%	-
Jun 1, 2026	106.20	106.20	106.20	106.20	106.20	4.94%	-
May 29, 2026	101.20	101.20	101.20	101.20	101.20	-1.36%	-
May 28, 2026	102.60	102.60	102.60	102.60	102.60	-3.02%	-
May 27, 2026	105.80	105.80	105.80	105.80	105.80	5.38%	-
May 26, 2026	100.40	100.40	100.40	100.40	100.40	-2.33%	-
May 25, 2026	102.80	102.80	102.80	102.80	102.80	-2.10%	-
May 22, 2026	105.00	105.00	105.00	105.00	105.00	-0.10%	-
May 21, 2026	105.10	105.10	105.10	105.10	105.10	-4.63%	-
May 20, 2026	109.10	110.20	109.10	110.20	110.20	0.82%	11
May 19, 2026	108.50	109.30	108.50	109.30	109.30	8.86%	81
May 18, 2026	100.40	100.40	100.40	100.40	100.40	-7.04%	-
May 15, 2026	105.30	108.00	105.30	108.00	108.00	2.18%	200
May 14, 2026	105.70	105.70	105.70	105.70	105.70	-2.40%	-
May 13, 2026	108.30	108.30	108.30	108.30	108.30	-0.55%	-
May 12, 2026	108.90	108.90	108.90	108.90	108.90	-7.08%	-
May 11, 2026	112.90	117.20	112.90	117.20	117.20	13.79%	70
May 8, 2026	103.00	103.00	103.00	103.00	103.00	0.78%	-
May 7, 2026	102.30	102.30	102.20	102.20	102.20	-0.10%	10
May 6, 2026	102.30	102.30	102.30	102.30	102.30	0.10%	-
May 5, 2026	102.20	102.20	102.20	102.20	102.20	0.49%	-
May 4, 2026	101.70	101.70	101.70	101.70	101.70	2.21%	-
Apr 30, 2026	99.50	99.50	99.50	99.50	99.50	-4.51%	-
Apr 29, 2026	104.20	104.20	104.20	104.20	104.20	-1.23%	-
Apr 28, 2026	105.50	105.50	105.50	105.50	105.50	0.19%	-
Apr 27, 2026	105.30	105.30	105.30	105.30	105.30	0.10%	-
Apr 24, 2026	105.20	105.20	105.20	105.20	105.20	-3.57%	-
Apr 23, 2026	106.70	109.10	106.70	109.10	109.10	2.54%	40
Apr 22, 2026	106.40	106.40	106.40	106.40	106.40	-2.83%	-
Apr 21, 2026	109.50	109.50	109.50	109.50	109.50	-2.75%	-
Apr 20, 2026	112.60	112.60	112.60	112.60	112.60	1.53%	-
Apr 17, 2026	110.90	110.90	110.90	110.90	110.90	-0.89%	-
Apr 16, 2026	111.90	111.90	111.90	111.90	111.90	1.36%	-
Apr 15, 2026	110.40	110.40	110.40	110.40	110.40	2.79%	-
Apr 14, 2026	107.40	107.40	107.40	107.40	107.40	-0.09%	-
Apr 13, 2026	105.40	107.50	105.40	107.50	107.50	3.66%	10
Apr 10, 2026	103.60	103.70	103.60	103.70	103.70	0.58%	55
Apr 9, 2026	103.10	103.10	103.10	103.10	103.10	-1.25%	-
Apr 8, 2026	104.40	104.40	104.40	104.40	104.40	1.66%	-
Apr 7, 2026	102.70	102.70	102.70	102.70	102.70	-1.25%	-
Apr 2, 2026	104.00	104.00	104.00	104.00	104.00	-2.80%	-
Apr 1, 2026	107.00	107.00	107.00	107.00	107.00	0.94%	-
Mar 31, 2026	106.00	106.00	106.00	106.00	106.00	2.91%	-
Mar 30, 2026	103.00	103.00	103.00	103.00	103.00	-1.20%	-
Mar 27, 2026	105.00	105.00	105.00	105.00	104.25	0.96%	-
Mar 26, 2026	104.00	104.00	104.00	104.00	103.26	-0.95%	-
Mar 25, 2026	105.00	105.00	105.00	105.00	104.25	-1.87%	-
Mar 24, 2026	107.00	107.00	107.00	107.00	106.23	-	-
Mar 23, 2026	107.00	107.00	107.00	107.00	106.23	-2.73%	-
Mar 20, 2026	110.00	110.00	110.00	110.00	109.21	-	-